Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.93 | 56.29 | 55.93 | 56.05 | 2,779,369 | +0.05(+0.10%) |
Mar 30, 2017 | 56.30 | 56.45 | 55.88 | 56.00 | 2,776,757 | -0.42(-0.74%) |
Mar 29, 2017 | 56.10 | 56.48 | 55.81 | 56.42 | 2,662,863 | +0.32(+0.58%) |
Mar 28, 2017 | 55.92 | 56.21 | 55.74 | 56.09 | 2,256,718 | +0.08(+0.14%) |
Mar 27, 2017 | 56.23 | 56.35 | 55.89 | 56.02 | 3,268,582 | -0.34(-0.60%) |
Mar 24, 2017 | 56.58 | 56.71 | 56.16 | 56.35 | 3,799,282 | -0.09(-0.15%) |
Mar 23, 2017 | 56.14 | 56.78 | 55.88 | 56.44 | 3,894,234 | +0.31(+0.55%) |
Mar 22, 2017 | 56.83 | 56.84 | 55.80 | 56.13 | 5,917,168 | -0.69(-1.21%) |
Mar 21, 2017 | 57.17 | 57.35 | 56.71 | 56.82 | 5,521,955 | -1.07(-1.84%) |
Mar 20, 2017 | 57.91 | 58.05 | 57.64 | 57.88 | 3,439,947 | -0.10(-0.17%) |
Mar 17, 2017 | 57.97 | 58.14 | 57.69 | 57.98 | 4,655,074 | +0.27(+0.47%) |
Mar 16, 2017 | 57.63 | 57.71 | 57.31 | 57.71 | 2,735,519 | +0.01(+0.01%) |
Mar 15, 2017 | 57.42 | 57.90 | 57.30 | 57.71 | 1,992,431 | +0.40(+0.70%) |
Mar 14, 2017 | 57.03 | 57.50 | 57.03 | 57.30 | 2,727,164 | +0.06(+0.11%) |
Mar 13, 2017 | 57.16 | 57.27 | 57.01 | 57.24 | 1,743,557 | -0.03(-0.05%) |
Mar 10, 2017 | 57.54 | 57.63 | 57.15 | 57.27 | 1,646,898 | +0.07(+0.12%) |
Mar 09, 2017 | 57.21 | 57.35 | 56.91 | 57.20 | 2,538,835 | +0.19(+0.32%) |
Mar 08, 2017 | 57.08 | 57.19 | 56.85 | 57.02 | 1,775,099 | -0.22(-0.38%) |
Mar 07, 2017 | 57.24 | 57.71 | 57.19 | 57.23 | 2,254,813 | -0.06(-0.11%) |
Mar 06, 2017 | 57.17 | 57.44 | 56.94 | 57.30 | 1,786,938 | -0.19(-0.34%) |
Mar 03, 2017 | 57.92 | 57.92 | 57.18 | 57.49 | 3,483,105 | -0.42(-0.73%) |
Mar 02, 2017 | 57.84 | 57.98 | 57.50 | 57.91 | 4,021,739 | +0.15(+0.25%) |
Mar 01, 2017 | 57.18 | 57.78 | 56.93 | 57.77 | 2,472,209 | +0.59(+1.03%) |
Feb 28, 2017 | 57.05 | 57.59 | 57.05 | 57.18 | 2,317,857 | +0.15(+0.26%) |
Feb 27, 2017 | 57.47 | 57.74 | 56.92 | 57.03 | 1,718,596 | -0.64(-1.11%) |
Feb 24, 2017 | 57.25 | 57.67 | 57.25 | 57.67 | 2,236,584 | +0.33(+0.57%) |
Feb 23, 2017 | 57.17 | 57.51 | 57.13 | 57.35 | 1,832,439 | +0.24(+0.42%) |
Feb 22, 2017 | 57.22 | 57.63 | 56.82 | 57.11 | 2,795,806 | -0.19(-0.33%) |
Feb 21, 2017 | 56.82 | 57.41 | 56.61 | 57.30 | 4,699,365 | +1.41(+2.52%) |
Feb 17, 2017 | 55.89 | 55.89 | 55.89 | 0 | -1.39(-2.42%) | |
Feb 16, 2017 | 58.18 | 58.58 | 57.02 | 57.28 | 4,245,530 | -1.02(-1.75%) |
Feb 15, 2017 | 57.71 | 58.49 | 57.14 | 58.30 | 2,523,139 | +0.09(+0.16%) |
Feb 14, 2017 | 57.88 | 58.38 | 57.69 | 58.20 | 2,441,463 | +0.23(+0.40%) |
Feb 13, 2017 | 58.18 | 58.29 | 57.75 | 57.97 | 3,213,890 | -0.29(-0.50%) |
Feb 10, 2017 | 58.39 | 58.69 | 58.04 | 58.27 | 3,421,628 | -0.34(-0.58%) |
Feb 09, 2017 | 57.19 | 58.79 | 57.18 | 58.60 | 4,766,481 | +2.26(+4.01%) |
Feb 08, 2017 | 55.85 | 56.43 | 55.72 | 56.34 | 2,779,236 | +0.49(+0.88%) |
Feb 07, 2017 | 55.66 | 56.02 | 55.49 | 55.85 | 2,573,111 | +0.40(+0.72%) |
Feb 06, 2017 | 56.09 | 56.21 | 55.41 | 55.45 | 1,384,415 | -0.79(-1.40%) |
Feb 03, 2017 | 55.98 | 56.57 | 55.64 | 56.24 | 1,853,255 | +0.45(+0.81%) |
Feb 02, 2017 | 55.30 | 56.29 | 55.21 | 55.79 | 2,648,863 | +0.67(+1.21%) |
Feb 01, 2017 | 55.44 | 55.59 | 54.78 | 55.12 | 1,889,491 | -0.62(-1.11%) |
Jan 31, 2017 | 55.76 | 55.96 | 55.67 | 55.74 | 1,572,573 | +0.03(+0.06%) |
Jan 30, 2017 | 56.00 | 56.00 | 55.43 | 55.71 | 1,354,548 | -0.25(-0.45%) |
Jan 27, 2017 | 55.30 | 56.06 | 55.08 | 55.97 | 2,492,757 | +0.70(+1.26%) |
Jan 26, 2017 | 55.44 | 55.64 | 55.16 | 55.27 | 2,218,056 | -0.17(-0.30%) |
Jan 25, 2017 | 55.83 | 55.83 | 55.36 | 55.44 | 2,094,191 | -0.23(-0.41%) |
Jan 24, 2017 | 55.43 | 55.87 | 55.32 | 55.67 | 2,550,619 | +0.25(+0.44%) |
Jan 23, 2017 | 55.35 | 55.55 | 54.94 | 55.42 | 2,158,892 | +0.06(+0.11%) |
Jan 20, 2017 | 55.13 | 55.70 | 55.02 | 55.36 | 3,290,176 | +0.33(+0.60%) |
Jan 19, 2017 | 55.13 | 55.28 | 54.95 | 55.03 | 2,006,682 | -0.15(-0.28%) |
Jan 18, 2017 | 55.21 | 55.62 | 55.07 | 55.18 | 2,576,834 | -0.04(-0.07%) |
Jan 17, 2017 | 54.82 | 55.24 | 54.80 | 55.22 | 3,203,374 | +0.50(+0.91%) |
Jan 13, 2017 | 54.72 | 54.72 | 54.72 | 0 | -0.41(-0.75%) | |
Jan 12, 2017 | 55.05 | 55.45 | 54.95 | 55.14 | 1,863,553 | +0.04(+0.07%) |
Jan 11, 2017 | 54.92 | 55.36 | 54.88 | 55.10 | 1,505,205 | +0.16(+0.29%) |
Jan 10, 2017 | 55.41 | 55.47 | 54.91 | 54.94 | 1,563,327 | -0.36(-0.65%) |
Jan 09, 2017 | 56.16 | 56.16 | 55.22 | 55.30 | 2,069,762 | -0.77(-1.37%) |
Jan 06, 2017 | 55.79 | 56.29 | 55.66 | 56.06 | 1,406,530 | +0.02(+0.03%) |
Jan 05, 2017 | 56.00 | 56.26 | 55.47 | 56.05 | 2,055,899 | -0.05(-0.10%) |
Jan 04, 2017 | 56.38 | 56.52 | 56.06 | 56.10 | 1,431,977 | -0.15(-0.26%) |