Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.01 | 57.86 | 57.01 | 57.51 | 1,351,987 | +0.20(+0.35%) |
Mar 30, 2017 | 57.18 | 57.66 | 57.14 | 57.31 | 795,256 | +0.08(+0.14%) |
Mar 29, 2017 | 56.80 | 57.48 | 56.64 | 57.23 | 1,398,111 | +0.45(+0.79%) |
Mar 28, 2017 | 55.68 | 57.01 | 55.48 | 56.78 | 1,099,707 | +1.02(+1.82%) |
Mar 27, 2017 | 55.20 | 55.93 | 54.56 | 55.77 | 937,094 | -0.16(-0.29%) |
Mar 24, 2017 | 56.28 | 56.86 | 55.57 | 55.93 | 1,537,114 | -0.03(-0.05%) |
Mar 23, 2017 | 55.85 | 56.60 | 55.58 | 55.96 | 893,631 | +0.15(+0.27%) |
Mar 22, 2017 | 55.77 | 56.19 | 55.47 | 55.81 | 1,609,067 | -0.23(-0.41%) |
Mar 21, 2017 | 57.55 | 57.70 | 55.98 | 56.04 | 1,796,537 | -1.10(-1.92%) |
Mar 20, 2017 | 56.86 | 57.46 | 56.44 | 57.13 | 1,441,858 | +0.09(+0.15%) |
Mar 17, 2017 | 57.07 | 57.23 | 56.69 | 57.05 | 2,271,204 | +0.26(+0.45%) |
Mar 16, 2017 | 56.85 | 57.11 | 56.21 | 56.79 | 1,981,635 | +0.01(+0.01%) |
Mar 15, 2017 | 55.57 | 56.93 | 55.37 | 56.78 | 2,038,733 | +1.62(+2.95%) |
Mar 14, 2017 | 54.84 | 55.22 | 54.38 | 55.16 | 1,353,159 | -0.41(-0.73%) |
Mar 13, 2017 | 54.86 | 55.59 | 54.86 | 55.57 | 1,560,321 | +0.59(+1.07%) |
Mar 10, 2017 | 55.23 | 55.43 | 54.30 | 54.98 | 2,625,304 | +0.34(+0.62%) |
Mar 09, 2017 | 55.15 | 55.34 | 54.05 | 54.64 | 3,521,920 | -0.65(-1.18%) |
Mar 08, 2017 | 56.83 | 57.28 | 55.26 | 55.29 | 3,412,885 | -1.53(-2.70%) |
Mar 07, 2017 | 57.64 | 57.64 | 56.78 | 56.83 | 1,231,490 | -0.75(-1.31%) |
Mar 06, 2017 | 56.65 | 57.68 | 56.63 | 57.58 | 1,176,078 | +0.04(+0.06%) |
Mar 03, 2017 | 57.63 | 58.00 | 57.20 | 57.54 | 815,167 | -0.09(-0.16%) |
Mar 02, 2017 | 58.34 | 58.47 | 57.58 | 57.63 | 865,589 | -0.93(-1.59%) |
Mar 01, 2017 | 58.16 | 59.10 | 58.16 | 58.57 | 1,543,532 | +1.23(+2.15%) |
Feb 28, 2017 | 57.25 | 57.84 | 57.06 | 57.33 | 1,632,815 | -0.12(-0.21%) |
Feb 27, 2017 | 57.17 | 57.66 | 56.96 | 57.46 | 1,309,010 | +0.15(+0.26%) |
Feb 24, 2017 | 56.59 | 57.31 | 55.90 | 57.31 | 1,109,017 | +0.15(+0.26%) |
Feb 23, 2017 | 57.95 | 58.15 | 56.90 | 57.16 | 2,050,613 | -0.45(-0.78%) |
Feb 22, 2017 | 56.84 | 58.27 | 56.84 | 57.60 | 2,686,741 | +0.03(+0.05%) |
Feb 21, 2017 | 56.88 | 57.78 | 56.80 | 57.58 | 1,397,548 | +0.67(+1.18%) |
Feb 17, 2017 | 56.91 | 56.91 | 56.91 | 0 | -0.03(-0.05%) | |
Feb 16, 2017 | 57.16 | 57.16 | 56.42 | 56.93 | 1,121,299 | -0.12(-0.21%) |
Feb 15, 2017 | 56.60 | 57.09 | 56.46 | 57.06 | 935,186 | +0.28(+0.50%) |
Feb 14, 2017 | 56.09 | 56.77 | 56.09 | 56.77 | 984,957 | +0.11(+0.19%) |
Feb 13, 2017 | 56.64 | 57.27 | 56.59 | 56.66 | 1,088,925 | +0.23(+0.40%) |
Feb 10, 2017 | 56.27 | 56.61 | 56.14 | 56.44 | 912,074 | +0.31(+0.55%) |
Feb 09, 2017 | 55.58 | 56.20 | 55.25 | 56.13 | 1,349,585 | +0.78(+1.40%) |
Feb 08, 2017 | 55.13 | 55.45 | 54.61 | 55.35 | 1,558,093 | +0.08(+0.14%) |
Feb 07, 2017 | 55.74 | 56.12 | 54.99 | 55.28 | 1,498,621 | -0.26(-0.46%) |
Feb 06, 2017 | 55.87 | 56.04 | 55.30 | 55.53 | 882,808 | -0.59(-1.05%) |
Feb 03, 2017 | 55.54 | 56.33 | 55.50 | 56.12 | 1,139,592 | +0.74(+1.34%) |
Feb 02, 2017 | 55.45 | 55.66 | 55.04 | 55.38 | 1,219,244 | -0.30(-0.54%) |
Feb 01, 2017 | 55.75 | 56.12 | 55.03 | 55.68 | 1,739,256 | +0.33(+0.60%) |
Jan 31, 2017 | 55.70 | 55.77 | 54.74 | 55.35 | 4,052,794 | -0.48(-0.87%) |
Jan 30, 2017 | 56.67 | 56.67 | 55.14 | 55.83 | 1,668,257 | -0.97(-1.70%) |
Jan 27, 2017 | 57.42 | 57.42 | 56.49 | 56.80 | 1,813,011 | -0.38(-0.67%) |
Jan 26, 2017 | 57.28 | 58.60 | 56.01 | 57.18 | 2,981,051 | -0.80(-1.39%) |
Jan 25, 2017 | 57.65 | 58.14 | 57.03 | 57.99 | 2,520,227 | +0.68(+1.18%) |
Jan 24, 2017 | 55.99 | 57.48 | 55.86 | 57.31 | 1,578,628 | +1.45(+2.60%) |
Jan 23, 2017 | 56.01 | 56.34 | 55.32 | 55.86 | 1,208,506 | -0.39(-0.70%) |
Jan 20, 2017 | 55.96 | 56.43 | 55.80 | 56.25 | 1,376,840 | +0.55(+0.98%) |
Jan 19, 2017 | 56.05 | 56.39 | 55.30 | 55.70 | 1,657,214 | -0.11(-0.19%) |
Jan 18, 2017 | 55.56 | 56.18 | 55.56 | 55.81 | 1,358,677 | +0.16(+0.28%) |
Jan 17, 2017 | 56.38 | 56.56 | 55.50 | 55.65 | 1,839,331 | -1.05(-1.85%) |
Jan 13, 2017 | 56.70 | 56.70 | 56.70 | 0 | +0.91(+1.63%) | |
Jan 12, 2017 | 56.29 | 56.37 | 54.97 | 55.79 | 1,298,592 | -0.56(-1.00%) |
Jan 11, 2017 | 54.88 | 56.40 | 54.76 | 56.35 | 2,043,210 | +1.52(+2.78%) |
Jan 10, 2017 | 54.91 | 55.34 | 54.44 | 54.83 | 2,055,675 | +0.21(+0.39%) |
Jan 09, 2017 | 55.26 | 55.45 | 54.41 | 54.61 | 1,442,547 | -0.71(-1.29%) |
Jan 06, 2017 | 55.05 | 56.21 | 54.98 | 55.33 | 3,544,102 | +0.85(+1.55%) |
Jan 05, 2017 | 54.46 | 55.02 | 53.82 | 54.48 | 1,310,732 | -0.18(-0.33%) |
Jan 04, 2017 | 54.54 | 54.71 | 54.15 | 54.66 | 1,322,959 | +0.26(+0.47%) |