Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.04 | 55.09 | 55.01 | 55.06 | 39,852 | +0.10(+0.19%) |
Mar 30, 2017 | 55.05 | 55.05 | 54.95 | 54.96 | 48,350 | -0.11(-0.20%) |
Mar 29, 2017 | 55.05 | 55.08 | 55.01 | 55.07 | 91,029 | +0.12(+0.22%) |
Mar 28, 2017 | 55.12 | 55.12 | 54.92 | 54.95 | 81,627 | -0.13(-0.23%) |
Mar 27, 2017 | 55.12 | 55.16 | 55.05 | 55.08 | 196,562 | +0.09(+0.16%) |
Mar 24, 2017 | 54.98 | 55.04 | 54.93 | 54.99 | 50,232 | +0.00(+0.00%) |
Mar 23, 2017 | 55.02 | 55.05 | 54.91 | 54.99 | 57,244 | -0.02(-0.03%) |
Mar 22, 2017 | 54.99 | 55.06 | 54.97 | 55.01 | 141,759 | +0.07(+0.12%) |
Mar 21, 2017 | 54.81 | 54.98 | 54.78 | 54.94 | 60,870 | +0.12(+0.22%) |
Mar 20, 2017 | 54.77 | 54.84 | 54.74 | 54.82 | 60,859 | +0.09(+0.17%) |
Mar 17, 2017 | 54.71 | 54.79 | 54.67 | 54.73 | 57,858 | +0.07(+0.13%) |
Mar 16, 2017 | 54.67 | 54.72 | 54.63 | 54.66 | 84,785 | -0.09(-0.17%) |
Mar 15, 2017 | 54.47 | 54.75 | 54.41 | 54.75 | 74,557 | +0.32(+0.59%) |
Mar 14, 2017 | 54.39 | 54.46 | 54.39 | 54.43 | 64,271 | +0.03(+0.05%) |
Mar 13, 2017 | 54.45 | 54.47 | 54.37 | 54.40 | 73,671 | -0.07(-0.13%) |
Mar 10, 2017 | 54.49 | 54.50 | 54.41 | 54.47 | 77,044 | +0.07(+0.13%) |
Mar 09, 2017 | 54.43 | 54.46 | 54.37 | 54.40 | 88,573 | -0.09(-0.16%) |
Mar 08, 2017 | 54.46 | 54.51 | 54.43 | 54.49 | 70,076 | -0.12(-0.22%) |
Mar 07, 2017 | 54.65 | 54.65 | 54.57 | 54.61 | 90,548 | -0.07(-0.13%) |
Mar 06, 2017 | 54.70 | 54.73 | 54.63 | 54.68 | 88,144 | +0.03(+0.05%) |
Mar 03, 2017 | 54.63 | 54.69 | 54.57 | 54.65 | 244,122 | +0.03(+0.05%) |
Mar 02, 2017 | 54.69 | 54.69 | 54.59 | 54.63 | 100,433 | -0.09(-0.17%) |
Mar 01, 2017 | 54.75 | 54.79 | 54.69 | 54.72 | 212,552 | -0.31(-0.56%) |
Feb 28, 2017 | 55.09 | 55.13 | 55.01 | 55.03 | 82,311 | -0.03(-0.06%) |
Feb 27, 2017 | 55.19 | 55.19 | 55.02 | 55.07 | 64,261 | -0.17(-0.31%) |
Feb 24, 2017 | 55.12 | 55.24 | 55.12 | 55.24 | 60,922 | +0.19(+0.34%) |
Feb 23, 2017 | 55.01 | 55.05 | 54.97 | 55.05 | 104,726 | +0.09(+0.17%) |
Feb 22, 2017 | 54.95 | 54.98 | 54.81 | 54.95 | 149,956 | +0.07(+0.12%) |
Feb 21, 2017 | 54.81 | 54.93 | 54.81 | 54.89 | 87,474 | -0.03(-0.05%) |
Feb 17, 2017 | 54.91 | 54.91 | 54.91 | 0 | +0.11(+0.20%) | |
Feb 16, 2017 | 54.69 | 54.84 | 54.66 | 54.80 | 81,810 | +0.18(+0.33%) |
Feb 15, 2017 | 54.59 | 54.67 | 54.59 | 54.62 | 75,824 | -0.07(-0.13%) |
Feb 14, 2017 | 54.85 | 54.86 | 54.63 | 54.69 | 214,259 | -0.15(-0.28%) |
Feb 13, 2017 | 54.83 | 54.87 | 54.78 | 54.84 | 106,650 | -0.08(-0.14%) |
Feb 10, 2017 | 54.89 | 54.95 | 54.88 | 54.92 | 162,552 | -0.04(-0.08%) |
Feb 09, 2017 | 55.09 | 55.12 | 54.94 | 54.96 | 212,824 | -0.20(-0.36%) |
Feb 08, 2017 | 55.09 | 55.17 | 55.07 | 55.16 | 188,213 | +0.17(+0.31%) |
Feb 07, 2017 | 54.97 | 55.07 | 54.91 | 54.99 | 255,004 | +0.01(+0.02%) |
Feb 06, 2017 | 54.95 | 55.01 | 54.87 | 54.98 | 129,124 | +0.21(+0.37%) |
Feb 03, 2017 | 54.85 | 54.93 | 54.73 | 54.77 | 170,347 | +0.06(+0.11%) |
Feb 02, 2017 | 54.83 | 54.89 | 54.71 | 54.71 | 208,481 | -0.04(-0.08%) |
Feb 01, 2017 | 54.66 | 54.79 | 54.59 | 54.76 | 104,809 | -0.03(-0.06%) |
Jan 31, 2017 | 54.72 | 54.87 | 54.72 | 54.79 | 279,932 | +0.10(+0.19%) |
Jan 30, 2017 | 54.72 | 54.78 | 54.68 | 54.69 | 538,827 | -0.01(-0.02%) |
Jan 27, 2017 | 54.70 | 54.76 | 54.66 | 54.70 | 121,962 | +0.03(+0.05%) |
Jan 26, 2017 | 54.56 | 54.69 | 54.52 | 54.67 | 570,600 | +0.09(+0.17%) |
Jan 25, 2017 | 54.59 | 54.64 | 54.55 | 54.58 | 114,599 | -0.13(-0.23%) |
Jan 24, 2017 | 54.82 | 54.87 | 54.70 | 54.70 | 93,065 | -0.20(-0.37%) |
Jan 23, 2017 | 54.74 | 54.95 | 54.71 | 54.91 | 149,066 | +0.26(+0.48%) |
Jan 20, 2017 | 54.60 | 54.75 | 54.57 | 54.64 | 221,910 | +0.03(+0.05%) |
Jan 19, 2017 | 54.62 | 54.70 | 54.52 | 54.62 | 254,187 | -0.15(-0.27%) |
Jan 18, 2017 | 54.94 | 54.99 | 54.73 | 54.76 | 141,576 | -0.27(-0.50%) |
Jan 17, 2017 | 55.01 | 55.06 | 54.95 | 55.04 | 214,882 | +0.25(+0.45%) |
Jan 13, 2017 | 54.79 | 54.79 | 54.79 | 0 | -0.13(-0.23%) | |
Jan 12, 2017 | 54.97 | 55.05 | 54.88 | 54.92 | 172,807 | +0.03(+0.05%) |
Jan 11, 2017 | 54.85 | 54.98 | 54.79 | 54.89 | 121,259 | +0.05(+0.09%) |
Jan 10, 2017 | 54.82 | 54.91 | 54.82 | 54.84 | 129,107 | -0.02(-0.03%) |
Jan 09, 2017 | 54.80 | 54.87 | 54.79 | 54.86 | 235,887 | +0.14(+0.25%) |
Jan 06, 2017 | 54.76 | 54.82 | 54.68 | 54.72 | 112,792 | -0.15(-0.26%) |
Jan 05, 2017 | 54.76 | 54.93 | 54.71 | 54.87 | 229,138 | +0.21(+0.39%) |
Jan 04, 2017 | 54.62 | 54.69 | 54.58 | 54.65 | 183,531 | +0.02(+0.03%) |