Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.02 | 55.17 | 54.84 | 54.90 | 1,131,976 | -0.09(-0.16%) |
Mar 30, 2017 | 54.83 | 55.03 | 54.51 | 54.99 | 1,668,161 | +0.26(+0.48%) |
Mar 29, 2017 | 54.61 | 54.81 | 54.37 | 54.73 | 1,376,341 | +0.08(+0.15%) |
Mar 28, 2017 | 54.44 | 54.81 | 54.11 | 54.65 | 1,191,366 | +0.28(+0.51%) |
Mar 27, 2017 | 53.26 | 54.45 | 53.21 | 54.37 | 700,084 | +0.34(+0.62%) |
Mar 24, 2017 | 54.42 | 54.75 | 53.86 | 54.03 | 985,039 | -0.40(-0.74%) |
Mar 23, 2017 | 54.03 | 54.53 | 53.88 | 54.44 | 543,267 | +0.41(+0.76%) |
Mar 22, 2017 | 53.69 | 54.05 | 53.34 | 54.02 | 1,575,438 | +0.41(+0.77%) |
Mar 21, 2017 | 54.65 | 54.82 | 53.55 | 53.61 | 1,180,604 | -0.90(-1.66%) |
Mar 20, 2017 | 55.07 | 55.07 | 54.48 | 54.52 | 664,313 | -0.63(-1.14%) |
Mar 17, 2017 | 54.81 | 55.38 | 54.55 | 55.14 | 1,180,383 | +0.58(+1.06%) |
Mar 16, 2017 | 54.98 | 54.98 | 54.28 | 54.56 | 1,165,978 | -0.27(-0.49%) |
Mar 15, 2017 | 54.51 | 55.06 | 54.42 | 54.83 | 869,701 | +0.79(+1.46%) |
Mar 14, 2017 | 53.90 | 54.16 | 53.50 | 54.05 | 796,019 | -0.05(-0.10%) |
Mar 13, 2017 | 53.61 | 54.29 | 53.37 | 54.10 | 654,828 | +0.63(+1.17%) |
Mar 10, 2017 | 53.63 | 53.75 | 53.09 | 53.47 | 682,422 | +0.30(+0.56%) |
Mar 09, 2017 | 53.51 | 53.73 | 53.13 | 53.18 | 628,050 | -0.39(-0.73%) |
Mar 08, 2017 | 52.91 | 53.61 | 52.78 | 53.57 | 1,052,221 | +0.69(+1.30%) |
Mar 07, 2017 | 53.47 | 53.53 | 52.70 | 52.88 | 1,084,582 | -0.47(-0.88%) |
Mar 06, 2017 | 53.67 | 54.05 | 53.32 | 53.35 | 936,432 | -0.90(-1.66%) |
Mar 03, 2017 | 54.24 | 54.43 | 53.86 | 54.25 | 621,611 | +0.14(+0.26%) |
Mar 02, 2017 | 53.93 | 54.58 | 53.93 | 54.11 | 681,060 | -0.22(-0.40%) |
Mar 01, 2017 | 54.31 | 54.81 | 54.12 | 54.32 | 915,091 | +0.82(+1.53%) |
Feb 28, 2017 | 53.54 | 53.76 | 52.83 | 53.50 | 690,299 | -0.15(-0.27%) |
Feb 27, 2017 | 53.91 | 54.12 | 53.45 | 53.65 | 731,559 | -0.22(-0.40%) |
Feb 24, 2017 | 53.78 | 54.04 | 52.78 | 53.87 | 542,274 | -0.30(-0.55%) |
Feb 23, 2017 | 54.57 | 54.68 | 53.95 | 54.17 | 716,406 | -0.18(-0.33%) |
Feb 22, 2017 | 54.13 | 54.88 | 54.09 | 54.35 | 928,721 | -0.10(-0.18%) |
Feb 21, 2017 | 53.92 | 54.58 | 53.84 | 54.45 | 1,398,551 | +0.61(+1.12%) |
Feb 17, 2017 | 53.84 | 53.84 | 53.84 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.56 | 53.90 | 53.20 | 53.39 | 789,215 | +0.00(+0.01%) |
Feb 15, 2017 | 53.05 | 53.45 | 52.84 | 53.39 | 914,880 | +0.13(+0.25%) |
Feb 14, 2017 | 53.22 | 53.38 | 52.75 | 53.25 | 858,091 | -0.07(-0.13%) |
Feb 13, 2017 | 52.66 | 53.53 | 52.42 | 53.32 | 933,956 | +0.87(+1.65%) |
Feb 10, 2017 | 52.21 | 52.65 | 51.95 | 52.46 | 532,656 | +0.34(+0.66%) |
Feb 09, 2017 | 52.03 | 52.23 | 51.62 | 52.11 | 783,670 | +0.11(+0.21%) |
Feb 08, 2017 | 51.98 | 52.06 | 51.54 | 52.00 | 507,537 | +0.04(+0.07%) |
Feb 07, 2017 | 51.91 | 52.24 | 51.75 | 51.97 | 645,254 | -0.04(-0.08%) |
Feb 06, 2017 | 52.25 | 52.40 | 51.83 | 52.01 | 587,603 | -0.46(-0.88%) |
Feb 03, 2017 | 51.09 | 52.69 | 51.09 | 52.47 | 722,965 | +0.48(+0.92%) |
Feb 02, 2017 | 52.62 | 52.65 | 51.86 | 51.99 | 1,174,255 | -0.79(-1.49%) |
Feb 01, 2017 | 52.63 | 52.98 | 52.14 | 52.78 | 1,613,753 | +0.16(+0.31%) |
Jan 31, 2017 | 52.56 | 52.93 | 52.01 | 52.61 | 1,413,332 | +0.32(+0.62%) |
Jan 30, 2017 | 52.07 | 52.35 | 51.36 | 52.29 | 1,952,945 | -0.27(-0.51%) |
Jan 27, 2017 | 52.23 | 53.83 | 52.23 | 52.56 | 2,825,227 | +1.18(+2.29%) |
Jan 26, 2017 | 51.23 | 51.53 | 50.97 | 51.38 | 1,679,987 | -0.10(-0.20%) |
Jan 25, 2017 | 50.26 | 51.49 | 50.20 | 51.49 | 2,359,612 | +1.18(+2.35%) |
Jan 24, 2017 | 49.28 | 50.38 | 48.66 | 50.30 | 1,467,950 | +1.24(+2.52%) |
Jan 23, 2017 | 48.85 | 49.09 | 48.40 | 49.07 | 1,097,779 | +0.45(+0.92%) |
Jan 20, 2017 | 48.59 | 48.86 | 48.37 | 48.62 | 840,393 | +0.10(+0.21%) |
Jan 19, 2017 | 48.81 | 48.93 | 48.29 | 48.52 | 1,101,530 | -0.30(-0.62%) |
Jan 18, 2017 | 49.06 | 49.40 | 48.68 | 48.82 | 861,121 | -0.22(-0.45%) |
Jan 17, 2017 | 48.88 | 49.34 | 48.20 | 49.04 | 890,215 | -0.15(-0.30%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 49.07 | 49.13 | 48.46 | 49.06 | 843,999 | +0.04(+0.07%) |
Jan 11, 2017 | 49.00 | 49.03 | 48.65 | 49.02 | 762,290 | -0.00(-0.01%) |
Jan 10, 2017 | 49.21 | 49.43 | 48.79 | 49.03 | 673,219 | +0.04(+0.07%) |
Jan 09, 2017 | 49.21 | 49.33 | 48.87 | 48.99 | 763,082 | -0.42(-0.84%) |
Jan 06, 2017 | 49.19 | 49.58 | 48.97 | 49.41 | 469,158 | +0.15(+0.31%) |
Jan 05, 2017 | 48.86 | 49.28 | 48.69 | 49.26 | 1,481,375 | +0.21(+0.42%) |
Jan 04, 2017 | 48.48 | 49.27 | 48.17 | 49.05 | 1,625,388 | +0.82(+1.70%) |