Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.64 | 51.93 | 51.28 | 51.54 | 1,523,471 | -0.41(-0.80%) |
Mar 30, 2017 | 51.01 | 52.30 | 51.00 | 51.95 | 1,734,063 | +0.98(+1.92%) |
Mar 29, 2017 | 51.01 | 51.51 | 50.55 | 50.98 | 1,509,939 | -0.11(-0.21%) |
Mar 28, 2017 | 49.98 | 51.43 | 49.83 | 51.08 | 2,369,596 | +0.93(+1.86%) |
Mar 27, 2017 | 49.27 | 50.22 | 48.30 | 50.15 | 2,458,616 | -0.38(-0.74%) |
Mar 24, 2017 | 50.87 | 51.04 | 49.83 | 50.52 | 1,940,300 | +0.06(+0.12%) |
Mar 23, 2017 | 50.19 | 51.50 | 49.93 | 50.46 | 2,342,806 | +0.14(+0.27%) |
Mar 22, 2017 | 49.54 | 50.70 | 48.67 | 50.33 | 2,670,667 | +0.45(+0.90%) |
Mar 21, 2017 | 53.42 | 53.42 | 49.58 | 49.88 | 4,398,195 | -3.22(-6.06%) |
Mar 20, 2017 | 53.43 | 53.77 | 52.94 | 53.09 | 1,762,041 | -0.53(-0.99%) |
Mar 17, 2017 | 54.05 | 54.13 | 53.02 | 53.63 | 4,488,490 | -0.40(-0.74%) |
Mar 16, 2017 | 53.88 | 54.35 | 53.34 | 54.03 | 1,732,186 | +0.66(+1.24%) |
Mar 15, 2017 | 54.05 | 54.45 | 53.30 | 53.37 | 1,551,751 | -0.36(-0.67%) |
Mar 14, 2017 | 53.64 | 53.76 | 52.84 | 53.73 | 1,810,998 | -0.38(-0.71%) |
Mar 13, 2017 | 54.06 | 54.39 | 53.69 | 54.11 | 1,129,724 | +0.05(+0.10%) |
Mar 10, 2017 | 54.69 | 54.69 | 53.10 | 54.06 | 2,188,581 | -0.24(-0.44%) |
Mar 09, 2017 | 54.51 | 54.93 | 53.95 | 54.30 | 1,619,579 | +0.06(+0.11%) |
Mar 08, 2017 | 55.26 | 55.49 | 54.15 | 54.24 | 2,780,261 | -0.17(-0.32%) |
Mar 07, 2017 | 54.78 | 55.06 | 54.31 | 54.41 | 1,438,982 | -0.46(-0.85%) |
Mar 06, 2017 | 54.46 | 54.96 | 54.03 | 54.87 | 1,602,521 | -0.16(-0.29%) |
Mar 03, 2017 | 54.46 | 55.15 | 54.23 | 55.03 | 2,678,068 | +0.62(+1.14%) |
Mar 02, 2017 | 56.09 | 56.14 | 54.27 | 54.41 | 1,748,980 | -1.46(-2.61%) |
Mar 01, 2017 | 54.95 | 56.18 | 54.85 | 55.87 | 3,782,762 | +2.47(+4.63%) |
Feb 28, 2017 | 53.39 | 53.73 | 52.93 | 53.40 | 2,524,309 | -0.29(-0.54%) |
Feb 27, 2017 | 53.41 | 53.81 | 53.37 | 53.69 | 1,505,384 | +0.35(+0.66%) |
Feb 24, 2017 | 53.02 | 53.43 | 50.87 | 53.34 | 2,068,749 | -0.56(-1.04%) |
Feb 23, 2017 | 54.13 | 54.24 | 53.55 | 53.90 | 1,613,855 | -0.04(-0.07%) |
Feb 22, 2017 | 53.94 | 54.53 | 53.59 | 53.94 | 1,554,449 | -0.49(-0.91%) |
Feb 21, 2017 | 54.47 | 54.96 | 54.15 | 54.43 | 1,692,775 | +0.22(+0.40%) |
Feb 17, 2017 | 54.21 | 54.21 | 54.21 | 0 | -0.13(-0.25%) | |
Feb 16, 2017 | 54.68 | 54.76 | 53.95 | 54.35 | 2,154,585 | -0.52(-0.94%) |
Feb 15, 2017 | 54.47 | 55.32 | 54.21 | 54.87 | 5,512,318 | +0.91(+1.68%) |
Feb 14, 2017 | 52.43 | 54.11 | 52.25 | 53.96 | 3,959,931 | +1.64(+3.14%) |
Feb 13, 2017 | 51.96 | 52.89 | 51.96 | 52.32 | 3,979,522 | +0.64(+1.23%) |
Feb 10, 2017 | 51.82 | 52.09 | 51.35 | 51.68 | 2,261,731 | +0.06(+0.12%) |
Feb 09, 2017 | 50.75 | 51.67 | 50.77 | 51.62 | 2,050,174 | +0.87(+1.71%) |
Feb 08, 2017 | 50.61 | 50.81 | 50.12 | 50.75 | 1,593,248 | -0.37(-0.73%) |
Feb 07, 2017 | 51.34 | 51.55 | 50.75 | 51.13 | 1,804,088 | +0.02(+0.04%) |
Feb 06, 2017 | 50.92 | 51.77 | 50.82 | 51.11 | 1,942,804 | -0.20(-0.39%) |
Feb 03, 2017 | 51.27 | 51.47 | 50.72 | 51.31 | 3,091,570 | +0.91(+1.81%) |
Feb 02, 2017 | 50.50 | 50.90 | 50.04 | 50.39 | 2,350,532 | -0.65(-1.28%) |
Feb 01, 2017 | 51.17 | 51.87 | 50.78 | 51.05 | 1,618,607 | +0.46(+0.90%) |
Jan 31, 2017 | 50.94 | 51.40 | 50.10 | 50.59 | 1,829,398 | -0.43(-0.84%) |
Jan 30, 2017 | 51.52 | 51.52 | 50.58 | 51.02 | 1,546,707 | -0.76(-1.46%) |
Jan 27, 2017 | 52.06 | 52.09 | 51.56 | 51.77 | 1,180,183 | -0.35(-0.68%) |
Jan 26, 2017 | 51.94 | 52.38 | 51.64 | 52.12 | 1,813,228 | +0.14(+0.27%) |
Jan 25, 2017 | 51.12 | 52.12 | 50.95 | 51.98 | 2,227,380 | +1.30(+2.56%) |
Jan 24, 2017 | 50.20 | 50.87 | 50.04 | 50.69 | 2,043,877 | +0.46(+0.92%) |
Jan 23, 2017 | 49.77 | 50.36 | 49.64 | 50.22 | 1,513,951 | +0.06(+0.12%) |
Jan 20, 2017 | 50.02 | 50.54 | 49.83 | 50.16 | 2,806,713 | +0.49(+0.98%) |
Jan 19, 2017 | 50.21 | 50.51 | 49.58 | 49.67 | 2,396,352 | -0.56(-1.12%) |
Jan 18, 2017 | 49.10 | 50.31 | 48.81 | 50.24 | 3,137,441 | +1.27(+2.59%) |
Jan 17, 2017 | 50.93 | 51.13 | 48.63 | 48.97 | 5,002,220 | -3.41(-6.51%) |
Jan 13, 2017 | 52.38 | 52.38 | 52.38 | 0 | +0.52(+1.01%) | |
Jan 12, 2017 | 52.10 | 52.30 | 51.12 | 51.85 | 1,314,652 | -0.44(-0.85%) |
Jan 11, 2017 | 52.01 | 52.35 | 51.56 | 52.30 | 1,600,444 | +0.15(+0.29%) |
Jan 10, 2017 | 51.81 | 52.64 | 51.63 | 52.15 | 2,042,928 | +0.05(+0.10%) |
Jan 09, 2017 | 52.13 | 52.40 | 51.50 | 52.09 | 1,577,062 | -0.55(-1.04%) |
Jan 06, 2017 | 52.44 | 53.18 | 52.11 | 52.64 | 3,499,918 | +0.55(+1.05%) |
Jan 05, 2017 | 52.34 | 53.34 | 51.11 | 52.09 | 4,189,943 | +0.00(+0.00%) |
Jan 04, 2017 | 51.92 | 52.21 | 51.71 | 52.09 | 2,238,234 | +0.43(+0.84%) |