Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.56 | 54.70 | 54.38 | 54.44 | 1,141,583 | -0.09(-0.16%) |
Mar 30, 2017 | 54.37 | 54.57 | 54.05 | 54.53 | 1,682,318 | +0.26(+0.48%) |
Mar 29, 2017 | 54.15 | 54.35 | 53.92 | 54.27 | 1,388,022 | +0.08(+0.15%) |
Mar 28, 2017 | 53.98 | 54.34 | 53.66 | 54.19 | 1,201,477 | +0.28(+0.51%) |
Mar 27, 2017 | 52.82 | 53.99 | 52.76 | 53.91 | 706,026 | +0.33(+0.62%) |
Mar 24, 2017 | 53.96 | 54.29 | 53.41 | 53.58 | 993,399 | -0.40(-0.74%) |
Mar 23, 2017 | 53.57 | 54.07 | 53.43 | 53.98 | 547,878 | +0.41(+0.76%) |
Mar 22, 2017 | 53.23 | 53.60 | 52.89 | 53.57 | 1,588,808 | +0.41(+0.77%) |
Mar 21, 2017 | 54.19 | 54.36 | 53.10 | 53.16 | 1,190,624 | -0.90(-1.66%) |
Mar 20, 2017 | 54.61 | 54.61 | 54.03 | 54.06 | 669,951 | -0.62(-1.14%) |
Mar 17, 2017 | 54.35 | 54.91 | 54.09 | 54.68 | 1,190,401 | +0.58(+1.06%) |
Mar 16, 2017 | 54.52 | 54.52 | 53.82 | 54.10 | 1,175,873 | -0.27(-0.49%) |
Mar 15, 2017 | 54.05 | 54.60 | 53.96 | 54.37 | 877,083 | +0.78(+1.46%) |
Mar 14, 2017 | 53.45 | 53.70 | 53.05 | 53.59 | 802,774 | -0.05(-0.10%) |
Mar 13, 2017 | 53.16 | 53.84 | 52.92 | 53.64 | 660,385 | +0.62(+1.17%) |
Mar 10, 2017 | 53.18 | 53.30 | 52.64 | 53.02 | 688,213 | +0.29(+0.56%) |
Mar 09, 2017 | 53.06 | 53.28 | 52.68 | 52.73 | 633,380 | -0.39(-0.73%) |
Mar 08, 2017 | 52.46 | 53.16 | 52.33 | 53.12 | 1,061,151 | +0.68(+1.30%) |
Mar 07, 2017 | 53.02 | 53.08 | 52.26 | 52.43 | 1,093,787 | -0.47(-0.88%) |
Mar 06, 2017 | 53.22 | 53.60 | 52.87 | 52.90 | 944,379 | -0.89(-1.66%) |
Mar 03, 2017 | 53.79 | 53.97 | 53.40 | 53.79 | 626,887 | +0.14(+0.26%) |
Mar 02, 2017 | 53.48 | 54.12 | 53.48 | 53.65 | 686,840 | -0.22(-0.40%) |
Mar 01, 2017 | 53.85 | 54.35 | 53.67 | 53.87 | 922,857 | +0.81(+1.53%) |
Feb 28, 2017 | 53.09 | 53.31 | 52.39 | 53.05 | 696,158 | -0.15(-0.27%) |
Feb 27, 2017 | 53.45 | 53.66 | 53.00 | 53.20 | 737,768 | -0.30(-0.57%) |
Feb 24, 2017 | 53.42 | 53.67 | 52.42 | 53.50 | 545,981 | -0.30(-0.55%) |
Feb 23, 2017 | 54.20 | 54.31 | 53.58 | 53.80 | 721,304 | -0.18(-0.33%) |
Feb 22, 2017 | 53.77 | 54.51 | 53.72 | 53.98 | 935,070 | -0.10(-0.18%) |
Feb 21, 2017 | 53.55 | 54.21 | 53.48 | 54.08 | 1,408,112 | +0.60(+1.12%) |
Feb 17, 2017 | 53.48 | 53.48 | 53.48 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.19 | 53.53 | 52.83 | 53.03 | 794,610 | +0.00(+0.01%) |
Feb 15, 2017 | 52.69 | 53.09 | 52.49 | 53.02 | 921,134 | +0.13(+0.25%) |
Feb 14, 2017 | 52.86 | 53.01 | 52.39 | 52.89 | 863,957 | -0.07(-0.13%) |
Feb 13, 2017 | 52.30 | 53.17 | 52.06 | 52.96 | 940,341 | +0.86(+1.65%) |
Feb 10, 2017 | 51.86 | 52.29 | 51.60 | 52.10 | 536,298 | +0.34(+0.66%) |
Feb 09, 2017 | 51.68 | 51.88 | 51.27 | 51.76 | 789,027 | +0.11(+0.21%) |
Feb 08, 2017 | 51.63 | 51.71 | 51.19 | 51.65 | 511,007 | +0.04(+0.07%) |
Feb 07, 2017 | 51.56 | 51.89 | 51.39 | 51.61 | 649,665 | -0.04(-0.08%) |
Feb 06, 2017 | 51.90 | 52.05 | 51.48 | 51.65 | 591,620 | -0.46(-0.88%) |
Feb 03, 2017 | 50.74 | 52.33 | 50.74 | 52.11 | 727,907 | +0.47(+0.92%) |
Feb 02, 2017 | 52.26 | 52.29 | 51.51 | 51.64 | 1,182,282 | -0.78(-1.49%) |
Feb 01, 2017 | 52.27 | 52.62 | 51.79 | 52.42 | 1,624,784 | +0.16(+0.31%) |
Jan 31, 2017 | 52.21 | 52.57 | 51.66 | 52.26 | 1,422,993 | +0.32(+0.62%) |
Jan 30, 2017 | 51.72 | 51.99 | 51.01 | 51.93 | 1,966,296 | -0.27(-0.51%) |
Jan 27, 2017 | 51.88 | 53.47 | 51.88 | 52.20 | 2,844,540 | +1.17(+2.29%) |
Jan 26, 2017 | 50.88 | 51.18 | 50.62 | 51.03 | 1,691,471 | -0.10(-0.20%) |
Jan 25, 2017 | 49.92 | 51.14 | 49.86 | 51.14 | 2,375,742 | +1.17(+2.35%) |
Jan 24, 2017 | 48.94 | 50.03 | 48.33 | 49.96 | 1,477,985 | +1.23(+2.52%) |
Jan 23, 2017 | 48.52 | 48.75 | 48.07 | 48.73 | 1,105,283 | +0.44(+0.92%) |
Jan 20, 2017 | 48.26 | 48.53 | 48.04 | 48.29 | 846,137 | +0.10(+0.21%) |
Jan 19, 2017 | 48.48 | 48.59 | 47.96 | 48.19 | 1,109,060 | -0.30(-0.62%) |
Jan 18, 2017 | 48.73 | 49.06 | 48.35 | 48.49 | 867,007 | -0.22(-0.45%) |
Jan 17, 2017 | 48.55 | 49.01 | 47.87 | 48.71 | 896,301 | -0.14(-0.30%) |
Jan 13, 2017 | 48.85 | 48.85 | 48.85 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 48.73 | 48.80 | 48.13 | 48.73 | 849,768 | +0.04(+0.07%) |
Jan 11, 2017 | 48.66 | 48.70 | 48.31 | 48.69 | 767,501 | -0.00(-0.01%) |
Jan 10, 2017 | 48.87 | 49.09 | 48.46 | 48.69 | 677,821 | +0.04(+0.07%) |
Jan 09, 2017 | 48.88 | 48.99 | 48.54 | 48.66 | 768,298 | -0.41(-0.84%) |
Jan 06, 2017 | 48.86 | 49.25 | 48.64 | 49.07 | 472,365 | +0.15(+0.31%) |
Jan 05, 2017 | 48.52 | 48.94 | 48.36 | 48.92 | 1,491,502 | +0.21(+0.42%) |
Jan 04, 2017 | 48.15 | 48.93 | 47.84 | 48.72 | 1,636,499 | +0.81(+1.70%) |