Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.58 | 63.86 | 62.57 | 63.01 | 79,520 | -0.65(-1.03%) |
Mar 30, 2017 | 63.80 | 64.84 | 63.03 | 63.66 | 58,703 | -0.18(-0.28%) |
Mar 29, 2017 | 63.65 | 63.97 | 63.19 | 63.84 | 22,396 | +0.04(+0.06%) |
Mar 28, 2017 | 62.65 | 66.48 | 62.50 | 63.80 | 45,511 | +0.65(+1.03%) |
Mar 27, 2017 | 63.18 | 63.89 | 62.85 | 63.15 | 45,993 | -0.94(-1.47%) |
Mar 24, 2017 | 63.95 | 64.91 | 63.46 | 64.10 | 57,884 | +0.14(+0.22%) |
Mar 23, 2017 | 62.33 | 64.59 | 62.33 | 63.95 | 49,595 | +0.40(+0.63%) |
Mar 22, 2017 | 63.87 | 64.84 | 62.52 | 63.55 | 59,436 | -0.61(-0.94%) |
Mar 21, 2017 | 65.70 | 65.70 | 64.00 | 64.16 | 44,351 | -1.28(-1.96%) |
Mar 20, 2017 | 65.89 | 66.75 | 64.76 | 65.44 | 51,856 | -0.39(-0.60%) |
Mar 17, 2017 | 64.40 | 65.99 | 62.25 | 65.83 | 258,345 | +1.21(+1.87%) |
Mar 16, 2017 | 64.67 | 65.01 | 63.68 | 64.62 | 49,837 | +0.17(+0.26%) |
Mar 15, 2017 | 63.70 | 65.26 | 63.48 | 64.45 | 58,193 | +0.81(+1.27%) |
Mar 14, 2017 | 63.10 | 64.63 | 62.67 | 63.64 | 53,846 | +0.12(+0.20%) |
Mar 13, 2017 | 61.31 | 63.71 | 61.31 | 63.52 | 59,834 | +1.97(+3.20%) |
Mar 10, 2017 | 61.66 | 61.85 | 60.56 | 61.55 | 42,100 | +0.54(+0.89%) |
Mar 09, 2017 | 60.55 | 62.15 | 60.55 | 61.01 | 56,383 | +0.19(+0.31%) |
Mar 08, 2017 | 61.27 | 61.27 | 59.60 | 60.82 | 68,037 | -0.22(-0.36%) |
Mar 07, 2017 | 60.74 | 61.89 | 60.43 | 61.04 | 62,229 | +0.22(+0.37%) |
Mar 06, 2017 | 59.19 | 61.16 | 58.82 | 60.82 | 88,892 | +1.42(+2.38%) |
Mar 03, 2017 | 60.47 | 60.64 | 59.30 | 59.40 | 59,842 | -1.40(-2.30%) |
Mar 02, 2017 | 62.54 | 62.82 | 60.58 | 60.80 | 56,116 | -1.72(-2.75%) |
Mar 01, 2017 | 61.66 | 63.17 | 61.30 | 62.52 | 85,087 | +1.62(+2.66%) |
Feb 28, 2017 | 64.77 | 65.01 | 60.62 | 60.90 | 153,795 | -4.22(-6.48%) |
Feb 27, 2017 | 60.93 | 65.71 | 60.07 | 65.12 | 243,021 | +4.55(+7.51%) |
Feb 24, 2017 | 67.23 | 67.66 | 60.56 | 60.57 | 121,946 | -7.28(-10.73%) |
Feb 23, 2017 | 71.37 | 72.89 | 67.61 | 67.86 | 96,858 | -4.87(-6.70%) |
Feb 22, 2017 | 72.49 | 73.55 | 72.23 | 72.73 | 116,581 | +0.37(+0.50%) |
Feb 21, 2017 | 72.47 | 72.58 | 71.91 | 72.36 | 110,489 | +0.45(+0.63%) |
Feb 17, 2017 | 71.91 | 71.91 | 71.91 | 0 | -0.31(-0.43%) | |
Feb 16, 2017 | 70.38 | 72.33 | 70.38 | 72.22 | 93,276 | +1.57(+2.22%) |
Feb 15, 2017 | 70.40 | 71.02 | 70.01 | 70.65 | 50,058 | -0.09(-0.13%) |
Feb 14, 2017 | 70.57 | 70.98 | 69.17 | 70.74 | 60,239 | -0.05(-0.08%) |
Feb 13, 2017 | 70.88 | 71.15 | 70.18 | 70.79 | 50,303 | +0.15(+0.21%) |
Feb 10, 2017 | 69.19 | 70.85 | 66.35 | 70.64 | 54,010 | +1.81(+2.63%) |
Feb 09, 2017 | 67.47 | 69.33 | 67.47 | 68.83 | 38,247 | +0.97(+1.43%) |
Feb 08, 2017 | 68.31 | 67.27 | 67.86 | 43,350 | -0.53(-0.78%) | |
Feb 07, 2017 | 67.63 | 68.58 | 67.06 | 68.40 | 56,722 | +0.38(+0.56%) |
Feb 06, 2017 | 69.92 | 69.92 | 67.66 | 68.02 | 39,224 | -1.91(-2.73%) |
Feb 03, 2017 | 68.86 | 70.10 | 68.62 | 69.92 | 43,257 | +1.28(+1.87%) |
Feb 02, 2017 | 67.83 | 68.88 | 67.31 | 68.64 | 72,105 | +0.72(+1.06%) |
Feb 01, 2017 | 71.92 | 72.30 | 66.30 | 67.92 | 122,760 | -3.58(-5.01%) |
Jan 31, 2017 | 70.55 | 71.89 | 70.55 | 71.50 | 79,368 | +0.89(+1.26%) |
Jan 30, 2017 | 70.99 | 71.34 | 69.99 | 70.61 | 57,560 | -0.84(-1.17%) |
Jan 27, 2017 | 70.17 | 71.49 | 70.12 | 71.44 | 39,997 | +0.73(+1.03%) |
Jan 26, 2017 | 70.99 | 71.02 | 70.20 | 70.71 | 29,680 | -0.45(-0.63%) |
Jan 25, 2017 | 71.94 | 71.94 | 70.95 | 71.16 | 42,235 | -0.33(-0.46%) |
Jan 24, 2017 | 71.51 | 72.04 | 70.44 | 71.49 | 49,152 | +0.08(+0.11%) |
Jan 23, 2017 | 71.28 | 71.51 | 70.54 | 71.41 | 30,963 | +0.12(+0.17%) |
Jan 20, 2017 | 70.24 | 71.75 | 70.24 | 71.28 | 49,278 | +0.85(+1.20%) |
Jan 19, 2017 | 71.12 | 71.12 | 69.41 | 70.44 | 70,520 | -0.69(-0.96%) |
Jan 18, 2017 | 72.85 | 72.85 | 70.70 | 71.12 | 66,305 | -1.50(-2.07%) |
Jan 17, 2017 | 73.22 | 73.22 | 71.77 | 72.63 | 52,421 | -0.50(-0.68%) |
Jan 13, 2017 | 73.13 | 73.13 | 73.13 | 0 | +0.15(+0.21%) | |
Jan 12, 2017 | 72.83 | 73.54 | 71.22 | 72.98 | 61,027 | -0.03(-0.04%) |
Jan 11, 2017 | 72.58 | 73.47 | 72.03 | 73.00 | 47,589 | -0.20(-0.27%) |
Jan 10, 2017 | 72.45 | 73.21 | 72.33 | 73.20 | 33,751 | +0.31(+0.43%) |
Jan 09, 2017 | 73.35 | 73.55 | 72.30 | 72.89 | 50,706 | -0.47(-0.64%) |
Jan 06, 2017 | 75.67 | 75.67 | 73.30 | 73.36 | 40,861 | -2.28(-3.01%) |
Jan 05, 2017 | 75.89 | 77.13 | 74.74 | 75.64 | 62,909 | -0.07(-0.09%) |
Jan 04, 2017 | 74.80 | 76.37 | 74.09 | 75.71 | 77,305 | +1.10(+1.47%) |