Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.33 | 51.89 | 51.15 | 51.65 | 517,630 | +0.36(+0.70%) |
Mar 30, 2017 | 51.37 | 52.02 | 51.14 | 51.29 | 421,990 | -0.15(-0.30%) |
Mar 29, 2017 | 51.87 | 51.87 | 51.05 | 51.44 | 471,186 | -0.42(-0.80%) |
Mar 28, 2017 | 54.44 | 54.44 | 50.29 | 51.85 | 1,244,668 | -2.74(-5.01%) |
Mar 27, 2017 | 53.52 | 54.75 | 53.38 | 54.59 | 444,116 | +0.64(+1.18%) |
Mar 24, 2017 | 54.26 | 54.54 | 53.69 | 53.95 | 290,500 | -0.02(-0.03%) |
Mar 23, 2017 | 53.15 | 54.24 | 52.72 | 53.97 | 311,720 | +0.73(+1.37%) |
Mar 22, 2017 | 53.12 | 53.65 | 52.72 | 53.24 | 338,224 | -0.05(-0.10%) |
Mar 21, 2017 | 55.19 | 55.28 | 53.08 | 53.29 | 349,564 | -1.51(-2.76%) |
Mar 20, 2017 | 55.36 | 55.46 | 54.69 | 54.81 | 226,763 | -0.51(-0.93%) |
Mar 17, 2017 | 55.32 | 55.46 | 54.32 | 55.32 | 581,989 | +0.16(+0.29%) |
Mar 16, 2017 | 55.59 | 56.18 | 54.98 | 55.16 | 336,629 | -0.10(-0.18%) |
Mar 15, 2017 | 54.32 | 55.42 | 54.26 | 55.25 | 344,772 | +1.17(+2.16%) |
Mar 14, 2017 | 53.83 | 54.27 | 53.44 | 54.09 | 260,793 | -0.09(-0.16%) |
Mar 13, 2017 | 53.86 | 54.23 | 53.71 | 54.17 | 173,159 | +0.22(+0.40%) |
Mar 10, 2017 | 53.91 | 54.46 | 53.50 | 53.96 | 220,475 | +0.35(+0.65%) |
Mar 09, 2017 | 53.60 | 54.39 | 53.47 | 53.61 | 238,175 | -0.11(-0.20%) |
Mar 08, 2017 | 54.45 | 54.45 | 53.61 | 53.72 | 203,068 | -0.44(-0.82%) |
Mar 07, 2017 | 54.45 | 54.47 | 53.86 | 54.16 | 178,285 | -0.30(-0.54%) |
Mar 06, 2017 | 54.34 | 54.64 | 53.86 | 54.45 | 208,058 | -0.19(-0.35%) |
Mar 03, 2017 | 54.79 | 55.05 | 54.12 | 54.65 | 294,952 | -0.13(-0.24%) |
Mar 02, 2017 | 55.24 | 55.32 | 54.67 | 54.78 | 221,319 | -0.71(-1.28%) |
Mar 01, 2017 | 54.56 | 55.81 | 54.24 | 55.49 | 418,585 | +1.55(+2.87%) |
Feb 28, 2017 | 54.66 | 54.67 | 53.84 | 53.94 | 317,613 | -0.90(-1.64%) |
Feb 27, 2017 | 54.85 | 55.23 | 54.37 | 54.84 | 257,656 | -0.10(-0.18%) |
Feb 24, 2017 | 54.49 | 54.95 | 54.23 | 54.94 | 237,978 | +0.12(+0.22%) |
Feb 23, 2017 | 55.48 | 55.48 | 54.32 | 54.82 | 276,479 | -0.46(-0.83%) |
Feb 22, 2017 | 55.04 | 55.38 | 54.92 | 55.28 | 232,002 | +0.16(+0.29%) |
Feb 21, 2017 | 54.77 | 55.31 | 54.64 | 55.12 | 486,395 | +0.51(+0.93%) |
Feb 17, 2017 | 54.61 | 54.61 | 54.61 | 0 | -0.11(-0.19%) | |
Feb 16, 2017 | 55.20 | 55.20 | 54.22 | 54.72 | 278,068 | -0.34(-0.62%) |
Feb 15, 2017 | 54.80 | 55.19 | 54.54 | 55.06 | 148,496 | -0.07(-0.13%) |
Feb 14, 2017 | 54.90 | 55.26 | 54.31 | 55.13 | 272,449 | +0.06(+0.12%) |
Feb 13, 2017 | 54.97 | 55.26 | 54.60 | 55.06 | 272,612 | +0.51(+0.93%) |
Feb 10, 2017 | 55.36 | 55.41 | 54.54 | 54.56 | 847,956 | -0.46(-0.84%) |
Feb 09, 2017 | 54.34 | 55.27 | 54.34 | 55.02 | 384,307 | +0.90(+1.66%) |
Feb 08, 2017 | 54.06 | 54.98 | 53.99 | 54.12 | 443,821 | -0.21(-0.39%) |
Feb 07, 2017 | 54.66 | 54.85 | 53.97 | 54.33 | 316,627 | -0.39(-0.72%) |
Feb 06, 2017 | 55.31 | 55.33 | 54.49 | 54.72 | 230,749 | -0.82(-1.47%) |
Feb 03, 2017 | 55.19 | 55.93 | 55.09 | 55.54 | 231,187 | +0.73(+1.33%) |
Feb 02, 2017 | 54.51 | 55.21 | 54.28 | 54.81 | 544,438 | +0.23(+0.42%) |
Feb 01, 2017 | 56.00 | 56.01 | 54.53 | 54.58 | 363,752 | -0.87(-1.56%) |
Jan 31, 2017 | 55.06 | 55.67 | 54.63 | 55.45 | 342,283 | +0.24(+0.44%) |
Jan 30, 2017 | 55.10 | 55.28 | 54.37 | 55.20 | 329,851 | -0.22(-0.39%) |
Jan 27, 2017 | 55.52 | 55.77 | 55.25 | 55.42 | 387,959 | -0.10(-0.17%) |
Jan 26, 2017 | 55.74 | 56.19 | 55.35 | 55.52 | 392,573 | -0.64(-1.14%) |
Jan 25, 2017 | 56.82 | 56.82 | 56.06 | 56.16 | 320,576 | +0.07(+0.13%) |
Jan 24, 2017 | 55.67 | 56.41 | 55.60 | 56.08 | 285,873 | +0.68(+1.23%) |
Jan 23, 2017 | 55.86 | 56.12 | 54.80 | 55.40 | 295,763 | -0.53(-0.94%) |
Jan 20, 2017 | 55.64 | 56.31 | 55.60 | 55.93 | 628,024 | +0.29(+0.51%) |
Jan 19, 2017 | 56.81 | 57.23 | 55.50 | 55.64 | 350,559 | -0.95(-1.69%) |
Jan 18, 2017 | 56.81 | 57.00 | 56.26 | 56.60 | 415,943 | +0.06(+0.10%) |
Jan 17, 2017 | 57.93 | 57.93 | 56.40 | 56.54 | 413,546 | -1.35(-2.33%) |
Jan 13, 2017 | 57.89 | 57.89 | 57.89 | 0 | +0.36(+0.62%) | |
Jan 12, 2017 | 58.70 | 59.03 | 56.16 | 57.53 | 1,373,052 | -1.38(-2.35%) |
Jan 11, 2017 | 56.88 | 59.62 | 55.96 | 58.92 | 1,373,156 | +2.68(+4.77%) |
Jan 10, 2017 | 55.71 | 56.70 | 54.98 | 56.24 | 953,046 | +0.71(+1.28%) |
Jan 09, 2017 | 55.86 | 56.03 | 55.36 | 55.53 | 508,086 | -0.49(-0.88%) |
Jan 06, 2017 | 56.99 | 56.99 | 55.93 | 56.02 | 459,692 | -0.76(-1.33%) |
Jan 05, 2017 | 56.88 | 57.32 | 56.28 | 56.77 | 481,728 | -0.10(-0.18%) |
Jan 04, 2017 | 55.86 | 57.16 | 55.77 | 56.88 | 652,906 | +1.05(+1.89%) |