Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.48 | 55.87 | 55.48 | 55.70 | 10,497 | +0.06(+0.11%) |
Mar 30, 2017 | 55.27 | 55.71 | 55.27 | 55.64 | 9,150 | +0.21(+0.38%) |
Mar 29, 2017 | 55.17 | 55.66 | 55.17 | 55.43 | 13,362 | +0.05(+0.09%) |
Mar 28, 2017 | 55.29 | 55.40 | 54.95 | 55.38 | 74,339 | +0.09(+0.16%) |
Mar 27, 2017 | 54.82 | 55.30 | 54.60 | 55.29 | 9,681 | +0.11(+0.20%) |
Mar 24, 2017 | 54.62 | 55.33 | 54.33 | 55.19 | 11,997 | +0.62(+1.14%) |
Mar 23, 2017 | 54.71 | 54.86 | 54.42 | 54.56 | 20,904 | +0.02(+0.04%) |
Mar 22, 2017 | 54.54 | 54.62 | 54.01 | 54.54 | 48,425 | +0.15(+0.27%) |
Mar 21, 2017 | 55.55 | 55.55 | 54.39 | 54.39 | 10,741 | -0.77(-1.40%) |
Mar 20, 2017 | 55.71 | 55.71 | 54.96 | 55.16 | 30,389 | -0.25(-0.45%) |
Mar 17, 2017 | 54.92 | 55.52 | 54.92 | 55.42 | 22,856 | +0.65(+1.18%) |
Mar 16, 2017 | 55.38 | 55.38 | 54.42 | 54.77 | 46,856 | -0.32(-0.59%) |
Mar 15, 2017 | 54.69 | 55.26 | 54.69 | 55.09 | 20,795 | +0.59(+1.08%) |
Mar 14, 2017 | 54.74 | 54.74 | 54.23 | 54.51 | 16,924 | -0.31(-0.57%) |
Mar 13, 2017 | 54.56 | 54.87 | 54.43 | 54.82 | 40,697 | +0.30(+0.54%) |
Mar 10, 2017 | 54.60 | 54.60 | 54.20 | 54.52 | 9,708 | +0.10(+0.18%) |
Mar 09, 2017 | 53.96 | 54.42 | 53.96 | 54.42 | 15,844 | +0.44(+0.81%) |
Mar 08, 2017 | 53.98 | 54.77 | 53.98 | 53.99 | 15,026 | +0.00(+0.00%) |
Mar 07, 2017 | 54.12 | 54.22 | 53.96 | 53.99 | 56,223 | -0.29(-0.53%) |
Mar 06, 2017 | 54.85 | 55.15 | 54.27 | 54.27 | 12,147 | -0.72(-1.32%) |
Mar 03, 2017 | 55.10 | 55.10 | 54.81 | 55.00 | 7,326 | -0.10(-0.18%) |
Mar 02, 2017 | 55.15 | 55.46 | 55.02 | 55.10 | 65,085 | -0.10(-0.18%) |
Mar 01, 2017 | 54.84 | 55.26 | 54.72 | 55.20 | 15,644 | +0.97(+1.79%) |
Feb 28, 2017 | 54.66 | 54.98 | 54.23 | 54.23 | 26,006 | -0.51(-0.92%) |
Feb 27, 2017 | 54.61 | 54.96 | 54.52 | 54.73 | 10,348 | +0.14(+0.25%) |
Feb 24, 2017 | 54.09 | 54.59 | 54.08 | 54.59 | 5,956 | +0.37(+0.68%) |
Feb 23, 2017 | 54.42 | 54.42 | 53.88 | 54.23 | 14,038 | +0.02(+0.04%) |
Feb 22, 2017 | 54.27 | 54.39 | 54.03 | 54.21 | 21,738 | +0.00(+0.00%) |
Feb 21, 2017 | 54.33 | 54.50 | 54.14 | 54.21 | 16,874 | +0.05(+0.09%) |
Feb 17, 2017 | 54.16 | 54.16 | 54.16 | 0 | +0.56(+1.05%) | |
Feb 16, 2017 | 53.91 | 53.91 | 53.22 | 53.59 | 16,908 | -0.03(-0.06%) |
Feb 15, 2017 | 53.32 | 53.76 | 53.24 | 53.62 | 30,331 | +0.31(+0.58%) |
Feb 14, 2017 | 52.91 | 53.37 | 52.91 | 53.31 | 39,204 | +0.68(+1.29%) |
Feb 13, 2017 | 52.97 | 52.97 | 52.55 | 52.64 | 15,565 | +0.16(+0.31%) |
Feb 10, 2017 | 52.39 | 52.72 | 52.30 | 52.47 | 14,757 | +0.08(+0.15%) |
Feb 09, 2017 | 51.88 | 52.42 | 51.88 | 52.39 | 18,294 | +0.71(+1.38%) |
Feb 08, 2017 | 51.88 | 51.88 | 51.39 | 51.68 | 127,180 | -0.06(-0.12%) |
Feb 07, 2017 | 51.76 | 51.85 | 51.53 | 51.74 | 58,707 | +0.20(+0.39%) |
Feb 06, 2017 | 51.84 | 51.84 | 51.39 | 51.54 | 33,072 | -0.30(-0.57%) |
Feb 03, 2017 | 51.41 | 51.87 | 51.41 | 51.84 | 15,402 | +0.52(+1.02%) |
Feb 02, 2017 | 51.18 | 51.59 | 51.08 | 51.31 | 19,105 | -0.02(-0.04%) |
Feb 01, 2017 | 51.41 | 51.43 | 51.14 | 51.33 | 15,958 | +0.01(+0.02%) |
Jan 31, 2017 | 50.62 | 51.32 | 50.33 | 51.32 | 52,807 | +0.88(+1.74%) |
Jan 30, 2017 | 50.57 | 50.57 | 50.25 | 50.44 | 6,205 | -0.47(-0.91%) |
Jan 27, 2017 | 50.71 | 50.91 | 50.62 | 50.91 | 8,102 | +0.49(+0.96%) |
Jan 26, 2017 | 51.13 | 51.13 | 50.42 | 50.42 | 6,056 | -0.76(-1.49%) |
Jan 25, 2017 | 50.74 | 51.19 | 50.61 | 51.19 | 20,359 | +0.58(+1.15%) |
Jan 24, 2017 | 50.25 | 50.65 | 50.00 | 50.60 | 33,101 | +0.42(+0.83%) |
Jan 23, 2017 | 50.36 | 50.36 | 50.12 | 50.19 | 4,726 | -0.22(-0.43%) |
Jan 20, 2017 | 50.87 | 50.87 | 50.34 | 50.40 | 5,775 | -0.24(-0.47%) |
Jan 19, 2017 | 50.89 | 51.17 | 50.45 | 50.64 | 6,344 | -0.33(-0.65%) |
Jan 18, 2017 | 51.31 | 51.31 | 50.86 | 50.98 | 13,937 | -0.14(-0.28%) |
Jan 17, 2017 | 51.55 | 51.55 | 50.77 | 51.12 | 18,095 | -0.48(-0.92%) |
Jan 13, 2017 | 51.59 | 51.59 | 51.59 | 0 | +0.79(+1.55%) | |
Jan 12, 2017 | 50.60 | 50.88 | 50.29 | 50.80 | 9,222 | -0.13(-0.25%) |
Jan 11, 2017 | 51.03 | 51.06 | 50.56 | 50.93 | 13,627 | -0.12(-0.23%) |
Jan 10, 2017 | 50.95 | 51.07 | 50.22 | 51.05 | 37,345 | +0.75(+1.50%) |
Jan 09, 2017 | 50.05 | 50.35 | 49.81 | 50.29 | 23,359 | +0.44(+0.87%) |
Jan 06, 2017 | 49.58 | 49.96 | 49.58 | 49.86 | 20,046 | +0.19(+0.38%) |
Jan 05, 2017 | 50.06 | 50.06 | 49.57 | 49.67 | 22,493 | -0.26(-0.52%) |
Jan 04, 2017 | 49.43 | 49.93 | 49.43 | 49.93 | 9,363 | +0.63(+1.27%) |