Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.36 | 56.70 | 56.31 | 56.43 | 1,112,898 | +0.08(+0.15%) |
Mar 30, 2017 | 56.60 | 56.60 | 56.10 | 56.35 | 952,781 | -0.25(-0.45%) |
Mar 29, 2017 | 56.71 | 56.88 | 56.36 | 56.60 | 779,794 | -0.24(-0.42%) |
Mar 28, 2017 | 56.65 | 56.88 | 56.46 | 56.84 | 1,088,503 | +0.02(+0.04%) |
Mar 27, 2017 | 57.26 | 57.48 | 56.50 | 56.82 | 1,549,224 | -0.25(-0.43%) |
Mar 24, 2017 | 56.50 | 57.27 | 56.50 | 57.06 | 1,741,551 | +0.13(+0.23%) |
Mar 23, 2017 | 56.71 | 57.20 | 56.54 | 56.93 | 1,850,832 | +0.08(+0.14%) |
Mar 22, 2017 | 56.48 | 57.58 | 56.48 | 56.85 | 3,382,676 | +0.56(+1.00%) |
Mar 21, 2017 | 55.83 | 56.41 | 55.74 | 56.28 | 2,750,302 | +0.42(+0.74%) |
Mar 20, 2017 | 56.12 | 56.23 | 55.56 | 55.87 | 1,828,291 | -0.16(-0.28%) |
Mar 17, 2017 | 55.54 | 56.29 | 55.54 | 56.02 | 3,430,364 | +0.34(+0.61%) |
Mar 16, 2017 | 55.96 | 56.09 | 55.51 | 55.68 | 2,078,063 | -0.17(-0.31%) |
Mar 15, 2017 | 55.07 | 56.07 | 54.87 | 55.85 | 1,784,199 | +0.98(+1.79%) |
Mar 14, 2017 | 55.01 | 55.23 | 54.77 | 54.87 | 1,248,349 | -0.16(-0.30%) |
Mar 13, 2017 | 54.65 | 55.04 | 54.57 | 55.03 | 1,824,985 | +0.35(+0.64%) |
Mar 10, 2017 | 54.72 | 54.82 | 54.43 | 54.69 | 1,307,767 | +0.34(+0.63%) |
Mar 09, 2017 | 54.42 | 54.74 | 54.07 | 54.34 | 2,529,733 | -0.10(-0.19%) |
Mar 08, 2017 | 55.09 | 55.44 | 54.42 | 54.45 | 2,737,592 | -1.27(-2.28%) |
Mar 07, 2017 | 55.62 | 55.92 | 55.59 | 55.72 | 1,994,665 | +0.02(+0.04%) |
Mar 06, 2017 | 55.96 | 56.07 | 55.53 | 55.70 | 1,838,758 | -0.30(-0.54%) |
Mar 03, 2017 | 56.19 | 56.25 | 55.63 | 56.00 | 1,398,001 | -0.12(-0.21%) |
Mar 02, 2017 | 55.99 | 56.62 | 55.70 | 56.12 | 2,705,487 | -0.03(-0.05%) |
Mar 01, 2017 | 56.35 | 56.98 | 56.09 | 56.15 | 2,510,895 | -0.80(-1.41%) |
Feb 28, 2017 | 56.00 | 57.05 | 55.98 | 56.95 | 2,557,865 | +0.88(+1.56%) |
Feb 27, 2017 | 56.30 | 56.36 | 55.85 | 56.07 | 1,874,481 | -0.24(-0.42%) |
Feb 24, 2017 | 56.12 | 56.36 | 55.80 | 56.31 | 1,695,132 | +0.49(+0.88%) |
Feb 23, 2017 | 55.02 | 55.97 | 54.90 | 55.82 | 1,467,839 | +1.06(+1.94%) |
Feb 22, 2017 | 54.79 | 54.97 | 54.30 | 54.76 | 2,247,882 | -0.15(-0.27%) |
Feb 21, 2017 | 54.45 | 55.05 | 54.17 | 54.91 | 1,649,728 | +0.27(+0.49%) |
Feb 17, 2017 | 54.64 | 54.64 | 54.64 | 0 | +0.58(+1.07%) | |
Feb 16, 2017 | 52.65 | 54.12 | 52.57 | 54.06 | 3,181,650 | +1.49(+2.83%) |
Feb 15, 2017 | 52.72 | 53.35 | 51.73 | 52.58 | 2,411,165 | -0.01(-0.03%) |
Feb 14, 2017 | 53.25 | 53.35 | 52.43 | 52.59 | 1,995,214 | -0.87(-1.63%) |
Feb 13, 2017 | 53.24 | 53.49 | 53.10 | 53.46 | 1,048,420 | +0.25(+0.46%) |
Feb 10, 2017 | 52.67 | 53.27 | 52.58 | 53.21 | 1,377,966 | +0.47(+0.89%) |
Feb 09, 2017 | 53.04 | 53.12 | 52.48 | 52.75 | 1,586,726 | -0.30(-0.56%) |
Feb 08, 2017 | 52.56 | 53.07 | 52.53 | 53.04 | 1,268,024 | +0.53(+1.02%) |
Feb 07, 2017 | 52.75 | 52.85 | 52.30 | 52.51 | 1,411,455 | -0.09(-0.17%) |
Feb 06, 2017 | 52.83 | 52.98 | 52.56 | 52.60 | 1,803,058 | -0.11(-0.21%) |
Feb 03, 2017 | 52.57 | 52.91 | 52.45 | 52.71 | 1,276,376 | +0.28(+0.53%) |
Feb 02, 2017 | 51.95 | 52.44 | 51.67 | 52.43 | 1,927,676 | +0.53(+1.02%) |
Feb 01, 2017 | 52.22 | 52.59 | 51.45 | 51.90 | 1,812,158 | -0.68(-1.28%) |
Jan 31, 2017 | 51.82 | 52.83 | 51.76 | 52.58 | 2,774,199 | +0.76(+1.46%) |
Jan 30, 2017 | 52.02 | 52.02 | 51.39 | 51.82 | 1,436,118 | +0.04(+0.08%) |
Jan 27, 2017 | 51.97 | 52.11 | 51.55 | 51.78 | 1,248,670 | +0.01(+0.03%) |
Jan 26, 2017 | 51.89 | 52.04 | 51.47 | 51.76 | 1,129,506 | -0.04(-0.07%) |
Jan 25, 2017 | 51.55 | 51.82 | 51.42 | 51.80 | 1,650,808 | +0.10(+0.20%) |
Jan 24, 2017 | 51.93 | 52.16 | 51.65 | 51.69 | 1,727,375 | -0.18(-0.34%) |
Jan 23, 2017 | 52.35 | 52.39 | 51.83 | 51.87 | 1,073,033 | -0.36(-0.69%) |
Jan 20, 2017 | 52.27 | 52.47 | 51.75 | 52.23 | 1,310,756 | +0.07(+0.13%) |
Jan 19, 2017 | 52.68 | 52.68 | 52.08 | 52.16 | 1,717,255 | -0.59(-1.13%) |
Jan 18, 2017 | 52.90 | 53.23 | 52.67 | 52.76 | 1,659,356 | -0.18(-0.35%) |
Jan 17, 2017 | 52.80 | 53.31 | 52.72 | 52.94 | 1,803,124 | +0.41(+0.78%) |
Jan 13, 2017 | 52.53 | 52.53 | 52.53 | 0 | -0.18(-0.35%) | |
Jan 12, 2017 | 52.53 | 52.83 | 52.33 | 52.72 | 1,307,490 | +0.10(+0.18%) |
Jan 11, 2017 | 52.44 | 52.80 | 52.36 | 52.62 | 1,519,284 | +0.34(+0.65%) |
Jan 10, 2017 | 52.39 | 52.57 | 52.03 | 52.28 | 2,064,813 | +0.11(+0.21%) |
Jan 09, 2017 | 53.88 | 53.99 | 52.13 | 52.17 | 2,947,166 | -1.58(-2.94%) |
Jan 06, 2017 | 53.38 | 54.22 | 53.04 | 53.75 | 3,428,521 | +0.18(+0.33%) |
Jan 05, 2017 | 53.70 | 53.87 | 53.11 | 53.57 | 3,140,030 | -0.19(-0.35%) |
Jan 04, 2017 | 53.71 | 54.09 | 53.54 | 53.76 | 1,704,912 | +0.23(+0.44%) |