Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.55 | 55.87 | 55.24 | 55.27 | 321,620 | -0.20(-0.37%) |
Mar 30, 2017 | 55.96 | 55.96 | 55.08 | 55.47 | 301,167 | -0.60(-1.08%) |
Mar 29, 2017 | 55.90 | 56.24 | 55.36 | 56.08 | 327,118 | +0.10(+0.18%) |
Mar 28, 2017 | 55.38 | 56.08 | 55.01 | 55.98 | 321,307 | +0.38(+0.69%) |
Mar 27, 2017 | 55.47 | 55.78 | 54.88 | 55.59 | 331,916 | +0.25(+0.44%) |
Mar 24, 2017 | 55.45 | 55.55 | 55.13 | 55.35 | 150,747 | -0.01(-0.01%) |
Mar 23, 2017 | 54.90 | 55.62 | 54.51 | 55.36 | 313,074 | +0.54(+0.98%) |
Mar 22, 2017 | 54.45 | 54.97 | 54.37 | 54.82 | 344,119 | +0.36(+0.66%) |
Mar 21, 2017 | 53.53 | 54.50 | 53.37 | 54.46 | 266,717 | +1.01(+1.90%) |
Mar 20, 2017 | 54.09 | 54.42 | 53.37 | 53.44 | 180,235 | -0.73(-1.34%) |
Mar 17, 2017 | 53.66 | 54.44 | 53.66 | 54.17 | 474,140 | +0.38(+0.71%) |
Mar 16, 2017 | 53.66 | 53.81 | 53.36 | 53.79 | 177,291 | +0.00(+0.00%) |
Mar 15, 2017 | 53.21 | 54.17 | 53.11 | 53.79 | 348,334 | +0.81(+1.53%) |
Mar 14, 2017 | 52.89 | 53.35 | 52.63 | 52.98 | 229,615 | -0.07(-0.12%) |
Mar 13, 2017 | 53.09 | 52.60 | 53.04 | 175,428 | +0.14(+0.26%) | |
Mar 10, 2017 | 52.68 | 52.98 | 52.07 | 52.90 | 209,419 | +0.85(+1.63%) |
Mar 09, 2017 | 52.36 | 52.63 | 52.00 | 52.05 | 239,783 | -0.09(-0.17%) |
Mar 08, 2017 | 52.90 | 53.01 | 52.14 | 52.14 | 163,626 | -1.23(-2.30%) |
Mar 07, 2017 | 53.71 | 53.75 | 53.28 | 53.37 | 163,950 | -0.24(-0.44%) |
Mar 06, 2017 | 53.39 | 53.68 | 53.12 | 53.61 | 229,150 | +0.07(+0.12%) |
Mar 03, 2017 | 53.97 | 54.20 | 53.10 | 53.54 | 319,256 | -0.43(-0.79%) |
Mar 02, 2017 | 54.03 | 54.34 | 53.63 | 53.97 | 183,291 | -0.32(-0.59%) |
Mar 01, 2017 | 53.15 | 54.35 | 52.94 | 54.29 | 317,542 | +0.69(+1.30%) |
Feb 28, 2017 | 53.89 | 54.18 | 53.51 | 53.59 | 383,079 | -0.32(-0.59%) |
Feb 27, 2017 | 53.85 | 54.34 | 53.78 | 53.91 | 235,240 | -0.34(-0.63%) |
Feb 24, 2017 | 54.16 | 54.88 | 53.97 | 54.25 | 331,506 | +0.09(+0.17%) |
Feb 23, 2017 | 52.41 | 54.18 | 51.64 | 54.16 | 407,719 | +1.52(+2.89%) |
Feb 22, 2017 | 52.36 | 52.86 | 52.20 | 52.64 | 231,633 | +0.07(+0.14%) |
Feb 21, 2017 | 51.81 | 52.59 | 51.77 | 52.57 | 232,647 | +0.61(+1.17%) |
Feb 17, 2017 | 51.96 | 51.96 | 51.96 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 52.06 | 52.15 | 51.63 | 51.99 | 253,898 | -0.06(-0.11%) |
Feb 15, 2017 | 51.58 | 52.08 | 51.22 | 52.05 | 235,097 | +0.13(+0.25%) |
Feb 14, 2017 | 52.05 | 52.29 | 51.63 | 51.92 | 324,130 | -0.40(-0.76%) |
Feb 13, 2017 | 52.19 | 52.34 | 51.33 | 52.32 | 234,506 | +0.13(+0.25%) |
Feb 10, 2017 | 51.58 | 52.24 | 51.38 | 52.19 | 176,601 | +0.54(+1.04%) |
Feb 09, 2017 | 51.64 | 52.30 | 51.53 | 51.65 | 237,374 | -0.19(-0.36%) |
Feb 08, 2017 | 51.81 | 52.08 | 51.41 | 51.84 | 224,513 | +0.09(+0.17%) |
Feb 07, 2017 | 52.02 | 52.08 | 51.57 | 51.75 | 205,216 | -0.06(-0.11%) |
Feb 06, 2017 | 52.56 | 52.60 | 51.74 | 51.81 | 211,166 | -0.67(-1.28%) |
Feb 03, 2017 | 52.15 | 52.60 | 51.72 | 52.48 | 185,811 | +0.71(+1.38%) |
Feb 02, 2017 | 51.59 | 51.81 | 51.23 | 51.76 | 306,467 | +0.53(+1.03%) |
Feb 01, 2017 | 52.33 | 52.33 | 51.08 | 51.24 | 237,403 | -1.25(-2.38%) |
Jan 31, 2017 | 51.39 | 52.56 | 51.20 | 52.49 | 225,311 | +1.16(+2.26%) |
Jan 30, 2017 | 52.21 | 52.21 | 51.02 | 51.33 | 222,653 | -0.99(-1.89%) |
Jan 27, 2017 | 52.49 | 52.50 | 51.97 | 52.32 | 261,119 | +0.05(+0.09%) |
Jan 26, 2017 | 51.79 | 52.30 | 51.59 | 52.27 | 222,242 | +0.49(+0.94%) |
Jan 25, 2017 | 51.86 | 52.28 | 51.67 | 51.78 | 178,328 | -0.32(-0.62%) |
Jan 24, 2017 | 52.07 | 52.35 | 51.68 | 52.11 | 231,459 | +0.16(+0.31%) |
Jan 23, 2017 | 51.86 | 52.33 | 51.66 | 51.94 | 209,510 | +0.21(+0.41%) |
Jan 20, 2017 | 51.27 | 51.95 | 51.27 | 51.73 | 261,127 | +0.44(+0.86%) |
Jan 19, 2017 | 51.98 | 52.28 | 51.16 | 51.29 | 335,833 | -0.99(-1.90%) |
Jan 18, 2017 | 51.11 | 52.76 | 51.08 | 52.28 | 640,816 | +1.39(+2.73%) |
Jan 17, 2017 | 50.97 | 51.37 | 50.51 | 50.90 | 206,566 | +0.25(+0.50%) |
Jan 13, 2017 | 50.64 | 50.64 | 50.64 | 0 | +0.04(+0.08%) | |
Jan 12, 2017 | 50.58 | 50.74 | 49.89 | 50.60 | 431,838 | -0.39(-0.76%) |
Jan 11, 2017 | 50.77 | 51.06 | 50.54 | 50.99 | 209,316 | +0.33(+0.66%) |
Jan 10, 2017 | 50.72 | 51.14 | 50.28 | 50.66 | 229,448 | +0.05(+0.10%) |
Jan 09, 2017 | 52.28 | 52.28 | 50.60 | 50.61 | 282,760 | -1.67(-3.19%) |
Jan 06, 2017 | 52.50 | 52.89 | 52.20 | 52.28 | 252,327 | -0.41(-0.77%) |
Jan 05, 2017 | 52.76 | 52.87 | 52.09 | 52.68 | 227,052 | -0.16(-0.31%) |
Jan 04, 2017 | 51.94 | 52.96 | 51.94 | 52.85 | 419,729 | +1.10(+2.12%) |