Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.03 | 55.18 | 54.85 | 54.91 | 1,131,813 | -0.09(-0.16%) |
Mar 30, 2017 | 54.84 | 55.04 | 54.52 | 55.00 | 1,667,919 | +0.26(+0.48%) |
Mar 29, 2017 | 54.62 | 54.82 | 54.38 | 54.74 | 1,376,142 | +0.08(+0.15%) |
Mar 28, 2017 | 54.45 | 54.81 | 54.12 | 54.66 | 1,191,194 | +0.28(+0.51%) |
Mar 27, 2017 | 53.27 | 54.46 | 53.22 | 54.38 | 699,983 | +0.34(+0.62%) |
Mar 24, 2017 | 54.43 | 54.76 | 53.87 | 54.04 | 984,897 | -0.40(-0.74%) |
Mar 23, 2017 | 54.04 | 54.54 | 53.89 | 54.44 | 543,189 | +0.41(+0.76%) |
Mar 22, 2017 | 53.69 | 54.06 | 53.35 | 54.03 | 1,575,210 | +0.41(+0.77%) |
Mar 21, 2017 | 54.66 | 54.83 | 53.56 | 53.62 | 1,180,433 | -0.90(-1.66%) |
Mar 20, 2017 | 55.08 | 55.08 | 54.49 | 54.52 | 664,217 | -0.63(-1.14%) |
Mar 17, 2017 | 54.82 | 55.38 | 54.55 | 55.15 | 1,180,213 | +0.58(+1.06%) |
Mar 16, 2017 | 54.99 | 54.99 | 54.29 | 54.57 | 1,165,809 | -0.27(-0.49%) |
Mar 15, 2017 | 54.52 | 55.07 | 54.43 | 54.84 | 869,576 | +0.79(+1.46%) |
Mar 14, 2017 | 53.91 | 54.17 | 53.51 | 54.05 | 795,903 | -0.05(-0.10%) |
Mar 13, 2017 | 53.62 | 54.30 | 53.37 | 54.11 | 654,733 | +0.63(+1.17%) |
Mar 10, 2017 | 53.64 | 53.76 | 53.09 | 53.48 | 682,323 | +0.30(+0.56%) |
Mar 09, 2017 | 53.52 | 53.74 | 53.13 | 53.18 | 627,959 | -0.39(-0.73%) |
Mar 08, 2017 | 52.92 | 53.62 | 52.78 | 53.57 | 1,052,068 | +0.69(+1.30%) |
Mar 07, 2017 | 53.48 | 53.53 | 52.71 | 52.89 | 1,084,425 | -0.47(-0.88%) |
Mar 06, 2017 | 53.68 | 54.06 | 53.33 | 53.36 | 936,296 | -0.90(-1.66%) |
Mar 03, 2017 | 54.25 | 54.44 | 53.86 | 54.26 | 621,521 | +0.14(+0.26%) |
Mar 02, 2017 | 53.94 | 54.59 | 53.94 | 54.11 | 680,961 | -0.22(-0.40%) |
Mar 01, 2017 | 54.32 | 54.82 | 54.13 | 54.33 | 914,959 | +0.82(+1.53%) |
Feb 28, 2017 | 53.55 | 53.77 | 52.84 | 53.51 | 690,199 | -0.15(-0.27%) |
Feb 27, 2017 | 53.92 | 54.12 | 53.46 | 53.66 | 731,454 | -0.22(-0.40%) |
Feb 24, 2017 | 53.79 | 54.04 | 52.78 | 53.88 | 542,195 | -0.30(-0.55%) |
Feb 23, 2017 | 54.58 | 54.69 | 53.95 | 54.18 | 716,302 | -0.18(-0.33%) |
Feb 22, 2017 | 54.14 | 54.89 | 54.10 | 54.36 | 928,587 | -0.10(-0.18%) |
Feb 21, 2017 | 53.92 | 54.59 | 53.85 | 54.45 | 1,398,349 | +0.61(+1.12%) |
Feb 17, 2017 | 53.85 | 53.85 | 53.85 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.57 | 53.91 | 53.20 | 53.40 | 789,100 | +0.00(+0.01%) |
Feb 15, 2017 | 53.05 | 53.46 | 52.85 | 53.39 | 914,747 | +0.13(+0.25%) |
Feb 14, 2017 | 53.23 | 53.38 | 52.76 | 53.26 | 857,967 | -0.07(-0.13%) |
Feb 13, 2017 | 52.66 | 53.54 | 52.43 | 53.33 | 933,821 | +0.87(+1.65%) |
Feb 10, 2017 | 52.22 | 52.65 | 51.96 | 52.47 | 532,579 | +0.34(+0.66%) |
Feb 09, 2017 | 52.04 | 52.24 | 51.63 | 52.12 | 783,556 | +0.11(+0.21%) |
Feb 08, 2017 | 51.99 | 52.07 | 51.55 | 52.01 | 507,464 | +0.04(+0.07%) |
Feb 07, 2017 | 51.92 | 52.25 | 51.75 | 51.97 | 645,160 | -0.04(-0.08%) |
Feb 06, 2017 | 52.26 | 52.41 | 51.84 | 52.01 | 587,518 | -0.46(-0.88%) |
Feb 03, 2017 | 51.10 | 52.70 | 51.10 | 52.47 | 722,860 | +0.48(+0.92%) |
Feb 02, 2017 | 52.63 | 52.66 | 51.87 | 52.00 | 1,174,085 | -0.79(-1.49%) |
Feb 01, 2017 | 52.63 | 52.99 | 52.15 | 52.78 | 1,613,519 | +0.16(+0.31%) |
Jan 31, 2017 | 52.57 | 52.93 | 52.02 | 52.62 | 1,413,127 | +0.32(+0.62%) |
Jan 30, 2017 | 52.08 | 52.35 | 51.36 | 52.30 | 1,952,662 | -0.27(-0.51%) |
Jan 27, 2017 | 52.24 | 53.84 | 52.24 | 52.57 | 2,824,818 | +1.18(+2.29%) |
Jan 26, 2017 | 51.24 | 51.54 | 50.98 | 51.39 | 1,679,744 | -0.10(-0.20%) |
Jan 25, 2017 | 50.27 | 51.50 | 50.21 | 51.49 | 2,359,270 | +1.18(+2.35%) |
Jan 24, 2017 | 49.28 | 50.38 | 48.66 | 50.31 | 1,467,738 | +1.24(+2.52%) |
Jan 23, 2017 | 48.86 | 49.09 | 48.40 | 49.07 | 1,097,620 | +0.45(+0.92%) |
Jan 20, 2017 | 48.59 | 48.87 | 48.38 | 48.63 | 840,271 | +0.10(+0.21%) |
Jan 19, 2017 | 48.82 | 48.93 | 48.30 | 48.53 | 1,101,370 | -0.30(-0.62%) |
Jan 18, 2017 | 49.07 | 49.41 | 48.69 | 48.83 | 860,996 | -0.22(-0.45%) |
Jan 17, 2017 | 48.89 | 49.35 | 48.21 | 49.05 | 890,086 | -0.15(-0.30%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 49.07 | 49.14 | 48.47 | 49.07 | 843,877 | +0.04(+0.07%) |
Jan 11, 2017 | 49.00 | 49.04 | 48.65 | 49.03 | 762,180 | -0.00(-0.01%) |
Jan 10, 2017 | 49.22 | 49.44 | 48.80 | 49.03 | 673,122 | +0.04(+0.07%) |
Jan 09, 2017 | 49.22 | 49.33 | 48.88 | 49.00 | 762,971 | -0.42(-0.84%) |
Jan 06, 2017 | 49.20 | 49.59 | 48.98 | 49.41 | 469,090 | +0.15(+0.31%) |
Jan 05, 2017 | 48.86 | 49.28 | 48.70 | 49.26 | 1,481,161 | +0.21(+0.42%) |
Jan 04, 2017 | 48.48 | 49.27 | 48.17 | 49.06 | 1,625,153 | +0.82(+1.70%) |