Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.74 | 56.88 | 56.68 | 56.84 | 47,520 | -0.69(-1.20%) |
Mar 30, 2017 | 57.55 | 57.64 | 57.50 | 57.53 | 16,073 | -0.50(-0.87%) |
Mar 29, 2017 | 57.91 | 58.04 | 57.91 | 58.03 | 25,005 | -0.18(-0.31%) |
Mar 28, 2017 | 58.05 | 58.24 | 57.96 | 58.21 | 284,484 | +0.63(+1.10%) |
Mar 27, 2017 | 57.20 | 57.61 | 57.20 | 57.58 | 241,982 | -0.03(-0.06%) |
Mar 24, 2017 | 57.64 | 57.77 | 57.56 | 57.61 | 14,576 | +0.42(+0.73%) |
Mar 23, 2017 | 57.01 | 57.30 | 57.01 | 57.20 | 53,535 | -0.16(-0.28%) |
Mar 22, 2017 | 57.26 | 57.38 | 57.18 | 57.36 | 17,949 | -0.02(-0.03%) |
Mar 21, 2017 | 57.96 | 57.96 | 57.34 | 57.38 | 28,595 | -0.22(-0.38%) |
Mar 20, 2017 | 57.72 | 57.78 | 57.51 | 57.60 | 20,149 | -0.03(-0.04%) |
Mar 17, 2017 | 57.62 | 57.70 | 57.55 | 57.62 | 36,170 | +0.39(+0.68%) |
Mar 16, 2017 | 57.63 | 57.63 | 57.23 | 57.23 | 32,659 | +0.00(+0.00%) |
Mar 15, 2017 | 56.79 | 57.30 | 56.77 | 57.23 | 16,543 | +0.35(+0.61%) |
Mar 14, 2017 | 56.96 | 56.97 | 56.85 | 56.88 | 1,080,973 | -0.27(-0.48%) |
Mar 13, 2017 | 57.10 | 57.17 | 57.09 | 57.15 | 31,282 | +0.17(+0.30%) |
Mar 10, 2017 | 56.94 | 57.04 | 56.86 | 56.98 | 17,488 | +0.21(+0.38%) |
Mar 09, 2017 | 56.69 | 56.80 | 56.65 | 56.77 | 16,757 | +0.22(+0.39%) |
Mar 08, 2017 | 56.67 | 56.67 | 56.53 | 56.55 | 73,272 | -0.20(-0.36%) |
Mar 07, 2017 | 56.81 | 56.85 | 56.72 | 56.75 | 25,842 | -0.03(-0.05%) |
Mar 06, 2017 | 56.82 | 56.82 | 56.72 | 56.78 | 56,519 | +0.03(+0.06%) |
Mar 03, 2017 | 56.87 | 56.87 | 56.64 | 56.75 | 22,047 | -0.08(-0.13%) |
Mar 02, 2017 | 57.06 | 57.06 | 56.78 | 56.82 | 10,286 | -0.53(-0.92%) |
Mar 01, 2017 | 57.11 | 57.43 | 57.10 | 57.35 | 42,337 | +0.41(+0.72%) |
Feb 28, 2017 | 57.04 | 57.12 | 56.86 | 56.94 | 30,560 | +0.22(+0.39%) |
Feb 27, 2017 | 56.72 | 56.77 | 56.63 | 56.72 | 35,652 | -0.26(-0.46%) |
Feb 24, 2017 | 56.68 | 56.98 | 56.68 | 56.98 | 48,350 | -0.14(-0.24%) |
Feb 23, 2017 | 57.19 | 57.22 | 57.02 | 57.12 | 805,954 | +0.02(+0.03%) |
Feb 22, 2017 | 56.97 | 57.13 | 56.96 | 57.10 | 12,399 | +0.08(+0.13%) |
Feb 21, 2017 | 56.95 | 57.09 | 56.95 | 57.03 | 26,874 | +0.43(+0.75%) |
Feb 17, 2017 | 56.60 | 56.60 | 56.60 | 0 | +0.13(+0.23%) | |
Feb 16, 2017 | 56.40 | 56.51 | 56.35 | 56.47 | 822,690 | +0.15(+0.27%) |
Feb 15, 2017 | 56.05 | 56.38 | 56.04 | 56.32 | 18,609 | +0.01(+0.02%) |
Feb 14, 2017 | 56.24 | 56.38 | 55.98 | 56.31 | 32,809 | +0.07(+0.12%) |
Feb 13, 2017 | 56.16 | 56.34 | 56.08 | 56.24 | 12,000 | +0.35(+0.62%) |
Feb 10, 2017 | 55.82 | 55.97 | 55.77 | 55.89 | 33,097 | +0.32(+0.58%) |
Feb 09, 2017 | 55.42 | 55.65 | 55.29 | 55.57 | 21,377 | +0.08(+0.14%) |
Feb 08, 2017 | 55.45 | 55.54 | 55.44 | 55.49 | 13,234 | +0.20(+0.35%) |
Feb 07, 2017 | 55.24 | 55.35 | 55.17 | 55.30 | 177,399 | -0.06(-0.11%) |
Feb 06, 2017 | 55.26 | 55.36 | 55.09 | 55.36 | 20,852 | -0.11(-0.19%) |
Feb 03, 2017 | 55.19 | 55.55 | 55.19 | 55.46 | 19,188 | +0.28(+0.50%) |
Feb 02, 2017 | 55.01 | 55.19 | 54.96 | 55.19 | 14,802 | -0.09(-0.17%) |
Feb 01, 2017 | 55.38 | 55.49 | 55.25 | 55.28 | 49,124 | +0.36(+0.65%) |
Jan 31, 2017 | 54.89 | 54.96 | 54.61 | 54.92 | 137,981 | +0.16(+0.30%) |
Jan 30, 2017 | 54.82 | 54.82 | 54.55 | 54.76 | 54,783 | +0.05(+0.09%) |
Jan 27, 2017 | 54.87 | 54.96 | 54.67 | 54.71 | 60,937 | -0.57(-1.03%) |
Jan 26, 2017 | 55.47 | 55.54 | 55.27 | 55.28 | 69,339 | -0.07(-0.12%) |
Jan 25, 2017 | 54.98 | 55.36 | 54.96 | 55.35 | 58,284 | +0.64(+1.17%) |
Jan 24, 2017 | 54.49 | 54.71 | 54.41 | 54.71 | 59,916 | +0.17(+0.31%) |
Jan 23, 2017 | 54.36 | 54.59 | 54.35 | 54.54 | 14,342 | +0.10(+0.19%) |
Jan 20, 2017 | 54.39 | 54.51 | 54.28 | 54.44 | 18,090 | +0.49(+0.90%) |
Jan 19, 2017 | 54.04 | 54.04 | 53.86 | 53.95 | 24,058 | -0.12(-0.22%) |
Jan 18, 2017 | 54.09 | 54.16 | 53.95 | 54.07 | 22,196 | -0.13(-0.24%) |
Jan 17, 2017 | 54.23 | 54.29 | 54.09 | 54.20 | 20,603 | -0.75(-1.37%) |
Jan 13, 2017 | 54.96 | 54.96 | 54.96 | 0 | +0.30(+0.55%) | |
Jan 12, 2017 | 54.73 | 54.73 | 54.40 | 54.66 | 11,038 | +0.01(+0.02%) |
Jan 11, 2017 | 54.39 | 54.68 | 54.31 | 54.65 | 45,262 | +0.28(+0.52%) |
Jan 10, 2017 | 54.37 | 54.54 | 54.37 | 54.37 | 30,771 | -0.03(-0.06%) |
Jan 09, 2017 | 54.45 | 54.45 | 54.32 | 54.40 | 52,523 | +0.04(+0.08%) |
Jan 06, 2017 | 54.33 | 54.44 | 54.26 | 54.36 | 39,169 | -0.11(-0.20%) |
Jan 05, 2017 | 54.33 | 54.58 | 54.33 | 54.47 | 34,197 | +0.23(+0.42%) |
Jan 04, 2017 | 54.10 | 54.24 | 54.02 | 54.24 | 400,305 | +1.14(+2.15%) |