Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.68 | 53.46 | 52.60 | 53.13 | 953,139 | +0.30(+0.58%) |
Mar 30, 2017 | 52.58 | 52.92 | 52.55 | 52.83 | 574,508 | +0.37(+0.70%) |
Mar 29, 2017 | 52.54 | 52.77 | 51.86 | 52.46 | 1,107,488 | +0.11(+0.21%) |
Mar 28, 2017 | 52.47 | 52.72 | 52.00 | 52.35 | 1,475,672 | -0.07(-0.14%) |
Mar 27, 2017 | 52.72 | 53.36 | 51.65 | 52.42 | 1,358,248 | -0.64(-1.20%) |
Mar 24, 2017 | 53.54 | 53.74 | 52.84 | 53.06 | 582,637 | -0.42(-0.79%) |
Mar 23, 2017 | 53.31 | 54.31 | 53.23 | 53.48 | 962,289 | +0.03(+0.05%) |
Mar 22, 2017 | 53.40 | 53.90 | 53.09 | 53.45 | 956,744 | +0.10(+0.19%) |
Mar 21, 2017 | 55.33 | 55.50 | 53.29 | 53.35 | 1,156,556 | -1.64(-2.98%) |
Mar 20, 2017 | 55.42 | 55.51 | 54.87 | 54.99 | 1,074,569 | -0.58(-1.04%) |
Mar 17, 2017 | 55.79 | 56.09 | 55.27 | 55.57 | 1,962,262 | -0.22(-0.40%) |
Mar 16, 2017 | 55.16 | 56.16 | 55.16 | 55.79 | 927,840 | +0.51(+0.92%) |
Mar 15, 2017 | 54.77 | 55.38 | 54.77 | 55.28 | 747,419 | +0.58(+1.06%) |
Mar 14, 2017 | 54.44 | 54.78 | 54.01 | 54.70 | 779,833 | +0.14(+0.25%) |
Mar 13, 2017 | 54.45 | 54.69 | 54.04 | 54.57 | 985,246 | +0.06(+0.12%) |
Mar 10, 2017 | 55.07 | 55.44 | 54.48 | 54.50 | 976,655 | -0.31(-0.57%) |
Mar 09, 2017 | 54.65 | 55.09 | 54.31 | 54.81 | 1,476,480 | +0.35(+0.64%) |
Mar 08, 2017 | 54.79 | 55.10 | 54.42 | 54.46 | 935,315 | -0.29(-0.54%) |
Mar 07, 2017 | 54.60 | 55.33 | 54.49 | 54.76 | 1,010,302 | +0.00(+0.00%) |
Mar 06, 2017 | 54.66 | 55.07 | 54.25 | 54.76 | 1,049,890 | +0.13(+0.24%) |
Mar 03, 2017 | 54.82 | 55.12 | 54.47 | 54.63 | 905,533 | -0.30(-0.55%) |
Mar 02, 2017 | 54.81 | 55.29 | 54.58 | 54.93 | 838,317 | -0.10(-0.18%) |
Mar 01, 2017 | 54.75 | 55.35 | 54.24 | 55.04 | 920,972 | +0.81(+1.49%) |
Feb 28, 2017 | 54.77 | 55.02 | 54.01 | 54.23 | 1,135,811 | -0.47(-0.86%) |
Feb 27, 2017 | 54.40 | 54.78 | 54.20 | 54.70 | 812,094 | +0.03(+0.05%) |
Feb 24, 2017 | 54.51 | 54.93 | 54.23 | 54.67 | 676,294 | +0.06(+0.10%) |
Feb 23, 2017 | 55.15 | 55.40 | 54.42 | 54.61 | 486,052 | -0.54(-0.98%) |
Feb 22, 2017 | 54.79 | 55.25 | 54.70 | 55.16 | 1,218,057 | +0.40(+0.72%) |
Feb 21, 2017 | 55.08 | 55.55 | 54.62 | 54.76 | 1,331,169 | -0.32(-0.58%) |
Feb 17, 2017 | 55.08 | 55.08 | 55.08 | 0 | +1.07(+1.97%) | |
Feb 16, 2017 | 54.59 | 54.68 | 53.69 | 54.02 | 1,094,420 | -0.39(-0.71%) |
Feb 15, 2017 | 54.68 | 54.71 | 54.27 | 54.40 | 1,298,121 | -0.12(-0.22%) |
Feb 14, 2017 | 54.19 | 54.74 | 54.09 | 54.52 | 945,202 | +0.11(+0.20%) |
Feb 13, 2017 | 54.17 | 54.67 | 53.91 | 54.41 | 989,051 | +0.51(+0.94%) |
Feb 10, 2017 | 53.68 | 54.62 | 53.59 | 53.91 | 1,414,996 | +0.38(+0.70%) |
Feb 09, 2017 | 52.49 | 53.78 | 52.48 | 53.53 | 1,189,367 | +1.05(+1.99%) |
Feb 08, 2017 | 52.57 | 53.36 | 52.29 | 52.48 | 2,388,121 | +0.21(+0.40%) |
Feb 07, 2017 | 49.98 | 52.54 | 49.42 | 52.27 | 2,480,652 | +3.24(+6.61%) |
Feb 06, 2017 | 49.09 | 49.16 | 48.76 | 49.03 | 1,129,600 | +0.05(+0.09%) |
Feb 03, 2017 | 48.64 | 49.10 | 48.53 | 48.98 | 1,240,363 | +0.50(+1.02%) |
Feb 02, 2017 | 48.40 | 48.77 | 48.05 | 48.49 | 1,150,247 | -0.06(-0.13%) |
Feb 01, 2017 | 48.42 | 48.75 | 48.15 | 48.55 | 1,468,510 | +1.26(+2.66%) |
Jan 31, 2017 | 46.87 | 47.35 | 46.65 | 47.29 | 1,034,072 | +0.43(+0.92%) |
Jan 30, 2017 | 46.89 | 47.29 | 46.36 | 46.86 | 807,329 | -0.40(-0.85%) |
Jan 27, 2017 | 47.49 | 47.51 | 47.06 | 47.27 | 963,528 | -0.22(-0.46%) |
Jan 26, 2017 | 47.64 | 48.18 | 47.44 | 47.49 | 801,432 | -0.03(-0.06%) |
Jan 25, 2017 | 47.82 | 47.92 | 47.29 | 47.52 | 839,868 | +0.05(+0.10%) |
Jan 24, 2017 | 47.56 | 47.74 | 47.16 | 47.47 | 768,280 | +0.23(+0.49%) |
Jan 23, 2017 | 47.74 | 47.86 | 46.66 | 47.24 | 380,538 | -0.52(-1.10%) |
Jan 20, 2017 | 47.92 | 48.52 | 47.37 | 47.76 | 544,728 | +0.01(+0.02%) |
Jan 19, 2017 | 48.20 | 48.39 | 47.65 | 47.75 | 382,785 | -0.38(-0.78%) |
Jan 18, 2017 | 48.72 | 49.11 | 47.93 | 48.13 | 630,916 | -0.25(-0.51%) |
Jan 17, 2017 | 48.98 | 49.13 | 48.06 | 48.38 | 535,940 | -0.49(-1.00%) |
Jan 13, 2017 | 48.86 | 48.86 | 48.86 | 0 | +0.44(+0.91%) | |
Jan 12, 2017 | 48.66 | 48.81 | 47.79 | 48.42 | 439,193 | -0.20(-0.42%) |
Jan 11, 2017 | 48.27 | 48.93 | 47.29 | 48.63 | 802,443 | +0.66(+1.38%) |
Jan 10, 2017 | 47.19 | 48.37 | 46.94 | 47.97 | 712,249 | +0.98(+2.09%) |
Jan 09, 2017 | 47.60 | 47.74 | 46.86 | 46.98 | 526,420 | -0.48(-1.01%) |
Jan 06, 2017 | 47.64 | 47.70 | 47.25 | 47.46 | 587,463 | -0.17(-0.35%) |
Jan 05, 2017 | 47.84 | 48.35 | 47.60 | 47.63 | 622,121 | -0.47(-0.97%) |
Jan 04, 2017 | 47.55 | 48.30 | 47.55 | 48.09 | 1,128,500 | +0.77(+1.63%) |