Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.98 | 55.30 | 54.68 | 54.70 | 324,926 | -0.20(-0.37%) |
Mar 30, 2017 | 55.39 | 55.39 | 54.52 | 54.91 | 304,262 | -0.60(-1.08%) |
Mar 29, 2017 | 55.33 | 55.67 | 54.80 | 55.51 | 330,481 | +0.10(+0.18%) |
Mar 28, 2017 | 54.82 | 55.51 | 54.45 | 55.41 | 324,610 | +0.38(+0.69%) |
Mar 27, 2017 | 54.91 | 55.21 | 54.32 | 55.03 | 335,327 | +0.24(+0.44%) |
Mar 24, 2017 | 54.88 | 54.99 | 54.57 | 54.79 | 152,297 | -0.01(-0.01%) |
Mar 23, 2017 | 54.34 | 55.05 | 53.95 | 54.79 | 316,292 | +0.53(+0.98%) |
Mar 22, 2017 | 53.90 | 54.41 | 53.81 | 54.26 | 347,656 | +0.36(+0.66%) |
Mar 21, 2017 | 52.98 | 53.94 | 52.83 | 53.90 | 269,458 | +1.00(+1.90%) |
Mar 20, 2017 | 53.54 | 53.86 | 52.83 | 52.90 | 182,087 | -0.72(-1.34%) |
Mar 17, 2017 | 53.12 | 53.89 | 53.12 | 53.62 | 479,014 | +0.38(+0.71%) |
Mar 16, 2017 | 53.11 | 53.26 | 52.82 | 53.24 | 179,113 | +0.00(+0.00%) |
Mar 15, 2017 | 52.67 | 53.62 | 52.57 | 53.24 | 351,914 | +0.80(+1.53%) |
Mar 14, 2017 | 52.35 | 52.80 | 52.09 | 52.44 | 231,975 | -0.06(-0.12%) |
Mar 13, 2017 | 52.55 | 52.07 | 52.50 | 177,231 | +0.14(+0.26%) | |
Mar 10, 2017 | 52.15 | 52.44 | 51.54 | 52.37 | 211,572 | +0.84(+1.63%) |
Mar 09, 2017 | 51.82 | 52.10 | 51.47 | 51.52 | 242,247 | -0.09(-0.17%) |
Mar 08, 2017 | 52.37 | 52.47 | 51.61 | 51.61 | 165,307 | -1.21(-2.30%) |
Mar 07, 2017 | 53.16 | 53.20 | 52.74 | 52.83 | 165,635 | -0.23(-0.44%) |
Mar 06, 2017 | 52.85 | 53.13 | 52.58 | 53.06 | 231,505 | +0.06(+0.12%) |
Mar 03, 2017 | 53.42 | 53.65 | 52.56 | 53.00 | 322,538 | -0.42(-0.79%) |
Mar 02, 2017 | 53.48 | 53.79 | 53.09 | 53.42 | 185,175 | -0.32(-0.59%) |
Mar 01, 2017 | 52.61 | 53.80 | 52.40 | 53.73 | 320,806 | +0.69(+1.30%) |
Feb 28, 2017 | 53.35 | 53.63 | 52.96 | 53.05 | 387,016 | -0.32(-0.59%) |
Feb 27, 2017 | 53.30 | 53.78 | 53.23 | 53.36 | 237,658 | -0.34(-0.63%) |
Feb 24, 2017 | 53.61 | 54.32 | 53.42 | 53.70 | 334,913 | +0.09(+0.17%) |
Feb 23, 2017 | 51.88 | 53.63 | 51.11 | 53.61 | 411,910 | +1.51(+2.89%) |
Feb 22, 2017 | 51.82 | 52.32 | 51.67 | 52.11 | 234,014 | +0.07(+0.14%) |
Feb 21, 2017 | 51.29 | 52.05 | 51.25 | 52.03 | 235,039 | +0.60(+1.17%) |
Feb 17, 2017 | 51.43 | 51.43 | 51.43 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 51.53 | 51.62 | 51.11 | 51.46 | 256,508 | -0.06(-0.11%) |
Feb 15, 2017 | 51.05 | 51.55 | 50.70 | 51.52 | 237,514 | +0.13(+0.25%) |
Feb 14, 2017 | 51.52 | 51.76 | 51.10 | 51.39 | 327,462 | -0.39(-0.76%) |
Feb 13, 2017 | 51.66 | 51.81 | 50.81 | 51.78 | 236,917 | +0.13(+0.25%) |
Feb 10, 2017 | 51.05 | 51.70 | 50.86 | 51.66 | 178,416 | +0.53(+1.04%) |
Feb 09, 2017 | 51.12 | 51.77 | 51.01 | 51.13 | 239,814 | -0.18(-0.36%) |
Feb 08, 2017 | 51.29 | 51.55 | 50.88 | 51.31 | 226,821 | +0.09(+0.17%) |
Feb 07, 2017 | 51.49 | 51.55 | 51.05 | 51.22 | 207,326 | -0.06(-0.11%) |
Feb 06, 2017 | 52.03 | 52.07 | 51.21 | 51.28 | 213,337 | -0.67(-1.28%) |
Feb 03, 2017 | 51.62 | 52.06 | 51.19 | 51.95 | 187,721 | +0.71(+1.38%) |
Feb 02, 2017 | 51.06 | 51.29 | 50.71 | 51.24 | 309,617 | +0.52(+1.03%) |
Feb 01, 2017 | 51.80 | 51.80 | 50.56 | 50.72 | 239,843 | -1.24(-2.38%) |
Jan 31, 2017 | 50.87 | 52.03 | 50.68 | 51.95 | 227,627 | +1.15(+2.26%) |
Jan 30, 2017 | 51.68 | 51.68 | 50.50 | 50.80 | 224,942 | -0.98(-1.89%) |
Jan 27, 2017 | 51.95 | 51.96 | 51.44 | 51.78 | 263,803 | +0.05(+0.09%) |
Jan 26, 2017 | 51.26 | 51.77 | 51.07 | 51.74 | 224,526 | +0.48(+0.94%) |
Jan 25, 2017 | 51.33 | 51.74 | 51.15 | 51.25 | 180,161 | -0.32(-0.62%) |
Jan 24, 2017 | 51.54 | 51.82 | 51.16 | 51.58 | 233,838 | +0.16(+0.31%) |
Jan 23, 2017 | 51.33 | 51.79 | 51.13 | 51.42 | 211,664 | +0.21(+0.41%) |
Jan 20, 2017 | 50.75 | 51.42 | 50.75 | 51.21 | 263,811 | +0.43(+0.86%) |
Jan 19, 2017 | 51.46 | 51.74 | 50.64 | 50.77 | 339,285 | -0.98(-1.90%) |
Jan 18, 2017 | 50.59 | 52.22 | 50.56 | 51.75 | 647,402 | +1.37(+2.73%) |
Jan 17, 2017 | 50.45 | 50.84 | 50.00 | 50.38 | 208,689 | +0.25(+0.50%) |
Jan 13, 2017 | 50.13 | 50.13 | 50.13 | 0 | +0.04(+0.08%) | |
Jan 12, 2017 | 50.06 | 50.22 | 49.38 | 50.09 | 436,276 | -0.39(-0.76%) |
Jan 11, 2017 | 50.26 | 50.54 | 50.02 | 50.47 | 211,467 | +0.33(+0.66%) |
Jan 10, 2017 | 50.20 | 50.62 | 49.77 | 50.14 | 231,806 | +0.05(+0.10%) |
Jan 09, 2017 | 51.74 | 51.74 | 50.09 | 50.10 | 285,666 | -1.65(-3.19%) |
Jan 06, 2017 | 51.96 | 52.36 | 51.67 | 51.74 | 254,921 | -0.40(-0.77%) |
Jan 05, 2017 | 52.23 | 52.33 | 51.56 | 52.15 | 229,386 | -0.16(-0.31%) |
Jan 04, 2017 | 51.42 | 52.42 | 51.42 | 52.31 | 424,044 | +1.09(+2.12%) |