Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.12 | 54.12 | 53.40 | 53.42 | 992,323 | -0.54(-1.01%) |
Mar 30, 2017 | 53.85 | 54.14 | 53.76 | 53.96 | 762,236 | -0.04(-0.08%) |
Mar 29, 2017 | 54.24 | 54.30 | 53.82 | 54.00 | 748,414 | -0.15(-0.27%) |
Mar 28, 2017 | 54.21 | 54.33 | 54.11 | 54.15 | 752,619 | -0.09(-0.16%) |
Mar 27, 2017 | 54.18 | 54.45 | 54.08 | 54.24 | 589,985 | -0.32(-0.59%) |
Mar 24, 2017 | 54.32 | 54.68 | 54.27 | 54.56 | 816,152 | +0.24(+0.43%) |
Mar 23, 2017 | 54.22 | 54.48 | 54.07 | 54.33 | 620,482 | +0.10(+0.18%) |
Mar 22, 2017 | 54.28 | 54.49 | 53.93 | 54.23 | 831,032 | -0.09(-0.16%) |
Mar 21, 2017 | 54.24 | 54.47 | 54.13 | 54.32 | 1,110,999 | +0.16(+0.29%) |
Mar 20, 2017 | 53.81 | 54.27 | 53.74 | 54.16 | 941,853 | +0.20(+0.37%) |
Mar 17, 2017 | 53.85 | 54.20 | 53.61 | 53.96 | 1,022,618 | +0.03(+0.06%) |
Mar 16, 2017 | 53.97 | 54.02 | 53.59 | 53.93 | 506,007 | +0.16(+0.29%) |
Mar 15, 2017 | 53.78 | 53.91 | 53.41 | 53.77 | 389,789 | +0.08(+0.15%) |
Mar 14, 2017 | 53.57 | 53.87 | 53.33 | 53.69 | 481,999 | +0.19(+0.36%) |
Mar 13, 2017 | 53.35 | 53.66 | 53.25 | 53.50 | 428,804 | +0.13(+0.25%) |
Mar 10, 2017 | 53.65 | 53.66 | 53.18 | 53.37 | 819,685 | -0.03(-0.05%) |
Mar 09, 2017 | 54.00 | 54.09 | 53.39 | 53.39 | 665,610 | -0.48(-0.89%) |
Mar 08, 2017 | 53.35 | 54.07 | 53.27 | 53.87 | 1,003,013 | +0.49(+0.92%) |
Mar 07, 2017 | 53.35 | 53.76 | 53.29 | 53.38 | 643,800 | +0.09(+0.16%) |
Mar 06, 2017 | 53.91 | 53.91 | 53.24 | 53.30 | 1,306,060 | -0.50(-0.92%) |
Mar 03, 2017 | 53.76 | 54.01 | 53.46 | 53.79 | 672,921 | -0.02(-0.03%) |
Mar 02, 2017 | 53.27 | 54.07 | 53.24 | 53.81 | 777,667 | +0.29(+0.54%) |
Mar 01, 2017 | 53.26 | 53.59 | 53.07 | 53.52 | 714,573 | +0.59(+1.12%) |
Feb 28, 2017 | 53.10 | 53.32 | 52.84 | 52.93 | 1,214,814 | -0.13(-0.25%) |
Feb 27, 2017 | 52.91 | 53.44 | 52.54 | 53.06 | 1,112,274 | +0.03(+0.07%) |
Feb 24, 2017 | 52.68 | 53.09 | 51.75 | 53.03 | 882,665 | +0.31(+0.58%) |
Feb 23, 2017 | 52.69 | 52.91 | 52.51 | 52.72 | 891,811 | +0.12(+0.23%) |
Feb 22, 2017 | 52.29 | 52.64 | 52.18 | 52.60 | 759,079 | +0.40(+0.77%) |
Feb 21, 2017 | 52.26 | 52.32 | 51.57 | 52.20 | 751,128 | -0.15(-0.28%) |
Feb 17, 2017 | 52.35 | 52.35 | 52.35 | 0 | +0.17(+0.33%) | |
Feb 16, 2017 | 51.88 | 52.25 | 51.44 | 52.17 | 630,315 | +0.37(+0.71%) |
Feb 15, 2017 | 51.71 | 51.94 | 51.43 | 51.80 | 647,449 | +0.12(+0.24%) |
Feb 14, 2017 | 51.67 | 51.75 | 51.43 | 51.68 | 441,397 | -0.25(-0.49%) |
Feb 13, 2017 | 52.18 | 52.47 | 51.93 | 51.94 | 485,934 | -0.34(-0.65%) |
Feb 10, 2017 | 51.78 | 52.31 | 51.39 | 52.28 | 871,615 | +0.70(+1.35%) |
Feb 09, 2017 | 51.23 | 51.84 | 51.07 | 51.58 | 718,060 | +0.46(+0.90%) |
Feb 08, 2017 | 51.13 | 51.37 | 50.87 | 51.12 | 636,392 | -0.23(-0.44%) |
Feb 07, 2017 | 51.46 | 51.80 | 51.08 | 51.34 | 660,284 | -0.16(-0.31%) |
Feb 06, 2017 | 51.67 | 51.91 | 51.15 | 51.50 | 699,390 | -0.24(-0.47%) |
Feb 03, 2017 | 51.50 | 51.85 | 48.96 | 51.74 | 749,842 | +0.10(+0.19%) |
Feb 02, 2017 | 50.22 | 52.39 | 49.81 | 51.65 | 1,095,009 | +0.40(+0.78%) |
Feb 01, 2017 | 51.29 | 51.47 | 50.62 | 51.25 | 714,609 | +0.01(+0.02%) |
Jan 31, 2017 | 50.89 | 51.38 | 50.21 | 51.24 | 633,110 | +0.34(+0.67%) |
Jan 30, 2017 | 50.77 | 51.02 | 50.35 | 50.90 | 679,726 | -0.15(-0.29%) |
Jan 27, 2017 | 51.05 | 51.18 | 50.65 | 51.05 | 369,900 | -0.07(-0.14%) |
Jan 26, 2017 | 51.62 | 51.70 | 50.89 | 51.12 | 765,074 | -0.51(-0.98%) |
Jan 25, 2017 | 51.31 | 51.72 | 51.17 | 51.62 | 814,005 | +0.29(+0.56%) |
Jan 24, 2017 | 51.37 | 51.53 | 51.26 | 51.33 | 853,069 | -0.16(-0.31%) |
Jan 23, 2017 | 51.38 | 51.60 | 51.24 | 51.49 | 584,324 | -0.10(-0.19%) |
Jan 20, 2017 | 51.66 | 51.94 | 51.37 | 51.59 | 850,357 | -0.19(-0.37%) |
Jan 19, 2017 | 51.72 | 51.85 | 51.60 | 51.78 | 449,948 | +0.06(+0.12%) |
Jan 18, 2017 | 52.33 | 52.33 | 51.67 | 51.72 | 781,044 | -0.42(-0.80%) |
Jan 17, 2017 | 51.50 | 52.41 | 51.50 | 52.14 | 1,451,198 | +0.28(+0.54%) |
Jan 13, 2017 | 51.86 | 51.86 | 51.86 | 0 | +0.59(+1.16%) | |
Jan 12, 2017 | 51.14 | 51.41 | 51.02 | 51.26 | 584,937 | +0.07(+0.14%) |
Jan 11, 2017 | 50.56 | 51.38 | 50.56 | 51.19 | 878,063 | +0.46(+0.91%) |
Jan 10, 2017 | 50.70 | 51.14 | 50.45 | 50.73 | 573,114 | +0.10(+0.19%) |
Jan 09, 2017 | 51.50 | 51.50 | 50.59 | 50.64 | 644,224 | -0.82(-1.59%) |
Jan 06, 2017 | 50.87 | 51.49 | 50.71 | 51.46 | 482,586 | +0.42(+0.82%) |
Jan 05, 2017 | 50.78 | 51.31 | 50.62 | 51.04 | 720,925 | +0.25(+0.50%) |
Jan 04, 2017 | 51.05 | 51.18 | 50.54 | 50.78 | 902,940 | +0.00(+0.00%) |