Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.27 | 54.65 | 54.03 | 54.60 | 466,198 | +0.37(+0.68%) |
Mar 30, 2017 | 53.93 | 54.28 | 53.79 | 54.23 | 296,991 | +0.27(+0.50%) |
Mar 29, 2017 | 53.64 | 54.17 | 53.45 | 53.96 | 652,202 | +0.14(+0.26%) |
Mar 28, 2017 | 52.67 | 53.87 | 52.61 | 53.83 | 839,229 | +1.31(+2.49%) |
Mar 27, 2017 | 52.09 | 52.61 | 51.82 | 52.52 | 610,224 | -0.15(-0.28%) |
Mar 24, 2017 | 52.93 | 53.00 | 52.32 | 52.66 | 577,525 | -0.22(-0.42%) |
Mar 23, 2017 | 53.17 | 53.28 | 52.69 | 52.89 | 744,676 | -0.18(-0.34%) |
Mar 22, 2017 | 53.27 | 53.27 | 52.30 | 53.07 | 870,547 | +0.01(+0.02%) |
Mar 21, 2017 | 53.80 | 53.96 | 52.94 | 53.06 | 836,851 | -0.84(-1.55%) |
Mar 20, 2017 | 54.42 | 54.56 | 53.77 | 53.90 | 432,746 | -0.57(-1.04%) |
Mar 17, 2017 | 53.92 | 54.69 | 53.73 | 54.46 | 1,073,811 | +0.83(+1.54%) |
Mar 16, 2017 | 54.07 | 54.48 | 53.62 | 53.64 | 557,209 | -0.22(-0.42%) |
Mar 15, 2017 | 53.11 | 54.11 | 52.90 | 53.86 | 704,446 | +0.90(+1.69%) |
Mar 14, 2017 | 53.22 | 53.64 | 52.96 | 52.96 | 598,962 | -0.35(-0.66%) |
Mar 13, 2017 | 53.27 | 53.58 | 52.79 | 53.32 | 445,604 | -0.06(-0.11%) |
Mar 10, 2017 | 53.73 | 54.21 | 53.38 | 53.38 | 673,185 | +0.01(+0.02%) |
Mar 09, 2017 | 53.19 | 53.64 | 53.19 | 53.37 | 638,203 | +0.08(+0.15%) |
Mar 08, 2017 | 53.27 | 53.45 | 53.06 | 53.29 | 536,031 | +0.20(+0.37%) |
Mar 07, 2017 | 52.98 | 53.44 | 52.72 | 53.09 | 669,777 | -0.19(-0.36%) |
Mar 06, 2017 | 52.15 | 53.45 | 52.15 | 53.28 | 848,678 | +0.81(+1.54%) |
Mar 03, 2017 | 53.11 | 53.11 | 52.09 | 52.47 | 1,128,396 | -0.39(-0.75%) |
Mar 02, 2017 | 52.40 | 53.16 | 52.25 | 52.87 | 1,029,041 | +0.34(+0.65%) |
Mar 01, 2017 | 52.83 | 52.97 | 52.22 | 52.52 | 963,020 | +0.12(+0.23%) |
Feb 28, 2017 | 52.41 | 52.87 | 52.22 | 52.40 | 1,232,883 | +0.03(+0.05%) |
Feb 27, 2017 | 52.46 | 52.70 | 52.26 | 52.38 | 887,264 | -0.07(-0.13%) |
Feb 24, 2017 | 52.13 | 52.61 | 51.71 | 52.45 | 1,182,479 | -0.07(-0.13%) |
Feb 23, 2017 | 52.02 | 53.37 | 51.15 | 52.52 | 2,176,252 | +0.93(+1.80%) |
Feb 22, 2017 | 51.47 | 52.00 | 51.07 | 51.59 | 3,098,816 | -0.49(-0.94%) |
Feb 21, 2017 | 53.22 | 53.41 | 52.02 | 52.08 | 931,914 | -1.00(-1.88%) |
Feb 17, 2017 | 53.07 | 53.07 | 53.07 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 53.11 | 53.32 | 52.47 | 52.89 | 767,560 | -0.15(-0.29%) |
Feb 15, 2017 | 53.47 | 53.47 | 52.64 | 53.04 | 584,492 | -0.41(-0.77%) |
Feb 14, 2017 | 53.04 | 53.47 | 52.90 | 53.45 | 430,566 | +0.09(+0.18%) |
Feb 13, 2017 | 53.75 | 54.02 | 53.25 | 53.36 | 472,876 | -0.33(-0.62%) |
Feb 10, 2017 | 52.67 | 53.85 | 52.67 | 53.69 | 801,362 | +1.02(+1.94%) |
Feb 09, 2017 | 51.40 | 52.87 | 51.07 | 52.67 | 1,275,225 | +1.24(+2.42%) |
Feb 08, 2017 | 50.86 | 51.79 | 50.71 | 51.43 | 838,626 | +0.43(+0.84%) |
Feb 07, 2017 | 51.23 | 51.95 | 50.86 | 51.00 | 937,210 | -0.02(-0.03%) |
Feb 06, 2017 | 51.02 | 51.91 | 50.83 | 51.01 | 759,912 | -0.12(-0.24%) |
Feb 03, 2017 | 51.26 | 51.70 | 50.91 | 51.13 | 861,458 | +0.25(+0.49%) |
Feb 02, 2017 | 50.70 | 51.28 | 50.46 | 50.88 | 613,312 | +0.26(+0.51%) |
Feb 01, 2017 | 51.69 | 52.01 | 50.58 | 50.63 | 772,044 | -1.10(-2.12%) |
Jan 31, 2017 | 51.85 | 51.86 | 51.29 | 51.73 | 538,741 | -0.19(-0.36%) |
Jan 30, 2017 | 51.10 | 51.94 | 50.91 | 51.92 | 757,804 | +0.69(+1.34%) |
Jan 27, 2017 | 51.41 | 51.73 | 51.05 | 51.23 | 440,308 | -0.31(-0.60%) |
Jan 26, 2017 | 51.59 | 52.19 | 51.50 | 51.54 | 570,999 | -0.12(-0.23%) |
Jan 25, 2017 | 50.64 | 51.98 | 50.60 | 51.66 | 976,123 | +0.22(+0.43%) |
Jan 24, 2017 | 51.43 | 51.91 | 51.05 | 51.43 | 806,331 | -0.05(-0.10%) |
Jan 23, 2017 | 50.99 | 51.64 | 50.70 | 51.49 | 843,595 | +0.24(+0.47%) |
Jan 20, 2017 | 50.25 | 51.41 | 50.24 | 51.25 | 1,033,006 | +0.81(+1.60%) |
Jan 19, 2017 | 50.91 | 51.09 | 50.34 | 50.44 | 1,251,793 | -0.62(-1.21%) |
Jan 18, 2017 | 51.19 | 51.49 | 50.64 | 51.06 | 634,072 | -0.09(-0.18%) |
Jan 17, 2017 | 51.75 | 52.12 | 51.01 | 51.15 | 855,832 | -0.71(-1.37%) |
Jan 13, 2017 | 51.86 | 51.86 | 51.86 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 51.51 | 52.97 | 51.42 | 52.28 | 1,631,783 | +0.74(+1.43%) |
Jan 11, 2017 | 51.11 | 51.67 | 50.90 | 51.54 | 697,878 | +0.11(+0.22%) |
Jan 10, 2017 | 50.00 | 51.65 | 49.85 | 51.43 | 1,071,204 | +1.31(+2.62%) |
Jan 09, 2017 | 50.13 | 50.52 | 49.85 | 50.11 | 659,637 | +0.03(+0.05%) |
Jan 06, 2017 | 50.47 | 50.64 | 49.85 | 50.09 | 1,323,391 | -0.04(-0.09%) |
Jan 05, 2017 | 50.67 | 51.02 | 49.94 | 50.13 | 1,508,347 | -0.85(-1.67%) |
Jan 04, 2017 | 50.60 | 51.42 | 50.58 | 50.98 | 1,104,523 | -0.03(-0.07%) |