Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.83 | 52.18 | 51.69 | 51.84 | 6,377,449 | -0.12(-0.22%) |
Mar 30, 2017 | 51.26 | 52.23 | 51.22 | 51.96 | 5,667,670 | +0.66(+1.30%) |
Mar 29, 2017 | 51.15 | 51.39 | 51.08 | 51.30 | 6,466,336 | -0.07(-0.15%) |
Mar 28, 2017 | 50.40 | 51.69 | 50.34 | 51.37 | 7,816,466 | +0.77(+1.53%) |
Mar 27, 2017 | 49.94 | 50.76 | 49.73 | 50.60 | 7,995,090 | +0.04(+0.08%) |
Mar 24, 2017 | 51.07 | 51.30 | 50.19 | 50.56 | 10,195,699 | -0.38(-0.75%) |
Mar 23, 2017 | 50.91 | 51.40 | 50.82 | 50.94 | 8,302,508 | +0.08(+0.16%) |
Mar 22, 2017 | 51.14 | 51.34 | 50.74 | 50.85 | 8,932,448 | -0.43(-0.84%) |
Mar 21, 2017 | 52.05 | 52.05 | 51.12 | 51.29 | 8,799,462 | -0.51(-0.98%) |
Mar 20, 2017 | 51.66 | 52.18 | 51.39 | 51.79 | 5,535,298 | -0.04(-0.08%) |
Mar 17, 2017 | 52.02 | 52.35 | 51.51 | 51.83 | 19,819,374 | -0.41(-0.78%) |
Mar 16, 2017 | 52.44 | 52.71 | 52.13 | 52.24 | 6,245,569 | -0.27(-0.51%) |
Mar 15, 2017 | 52.39 | 52.64 | 52.22 | 52.51 | 7,059,818 | +0.29(+0.56%) |
Mar 14, 2017 | 52.11 | 52.33 | 51.83 | 52.22 | 6,179,035 | -0.25(-0.47%) |
Mar 13, 2017 | 51.46 | 52.59 | 51.33 | 52.47 | 10,028,718 | +0.35(+0.67%) |
Mar 10, 2017 | 52.29 | 52.38 | 51.94 | 52.12 | 6,058,495 | -0.11(-0.21%) |
Mar 09, 2017 | 53.32 | 53.50 | 52.01 | 52.22 | 10,365,965 | -0.19(-0.36%) |
Mar 08, 2017 | 52.75 | 52.92 | 52.29 | 52.41 | 7,098,650 | -0.01(-0.02%) |
Mar 07, 2017 | 52.62 | 52.68 | 51.77 | 52.42 | 9,859,016 | -0.27(-0.52%) |
Mar 06, 2017 | 52.71 | 52.89 | 52.36 | 52.70 | 6,421,507 | -0.36(-0.69%) |
Mar 03, 2017 | 52.76 | 53.17 | 52.69 | 53.06 | 5,615,860 | +0.26(+0.50%) |
Mar 02, 2017 | 53.36 | 53.48 | 52.75 | 52.79 | 8,270,941 | -0.60(-1.13%) |
Mar 01, 2017 | 53.48 | 53.62 | 53.18 | 53.40 | 12,269,282 | +0.59(+1.11%) |
Feb 28, 2017 | 52.68 | 53.12 | 52.63 | 52.81 | 9,693,457 | -0.07(-0.13%) |
Feb 27, 2017 | 52.51 | 53.30 | 52.49 | 52.88 | 10,336,209 | +0.31(+0.58%) |
Feb 24, 2017 | 52.62 | 52.64 | 52.23 | 52.57 | 7,826,682 | -0.32(-0.61%) |
Feb 23, 2017 | 53.08 | 53.10 | 52.78 | 52.89 | 7,357,630 | +0.16(+0.30%) |
Feb 22, 2017 | 52.13 | 53.24 | 52.08 | 52.74 | 12,111,459 | +0.35(+0.66%) |
Feb 21, 2017 | 51.85 | 52.53 | 51.65 | 52.39 | 11,372,068 | +0.75(+1.46%) |
Feb 17, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 50.23 | 51.80 | 50.15 | 51.45 | 17,250,530 | +1.17(+2.33%) |
Feb 15, 2017 | 51.67 | 52.04 | 49.91 | 50.27 | 46,273,568 | -4.99(-9.03%) |
Feb 14, 2017 | 54.89 | 55.29 | 54.74 | 55.27 | 9,568,140 | +0.62(+1.13%) |
Feb 13, 2017 | 54.31 | 54.78 | 54.24 | 54.65 | 5,529,854 | +0.44(+0.81%) |
Feb 10, 2017 | 54.04 | 54.43 | 53.99 | 54.21 | 6,143,924 | +0.24(+0.44%) |
Feb 09, 2017 | 53.63 | 54.19 | 53.65 | 53.97 | 6,503,260 | +0.34(+0.63%) |
Feb 08, 2017 | 53.46 | 53.74 | 53.29 | 53.63 | 3,850,530 | +0.02(+0.05%) |
Feb 07, 2017 | 53.86 | 53.91 | 53.51 | 53.60 | 4,412,504 | -0.02(-0.03%) |
Feb 06, 2017 | 53.32 | 53.74 | 53.29 | 53.62 | 3,475,490 | -0.03(-0.06%) |
Feb 03, 2017 | 53.68 | 53.85 | 53.29 | 53.65 | 5,302,175 | +0.68(+1.28%) |
Feb 02, 2017 | 52.77 | 53.39 | 52.67 | 52.98 | 5,485,150 | -0.12(-0.23%) |
Feb 01, 2017 | 53.50 | 53.70 | 52.93 | 53.10 | 5,676,955 | +0.01(+0.02%) |
Jan 31, 2017 | 53.50 | 53.82 | 52.92 | 53.09 | 7,498,480 | -0.52(-0.97%) |
Jan 30, 2017 | 53.66 | 53.66 | 52.89 | 53.61 | 6,232,929 | -0.26(-0.49%) |
Jan 27, 2017 | 54.53 | 54.57 | 53.70 | 53.88 | 6,793,496 | -0.67(-1.23%) |
Jan 26, 2017 | 54.54 | 54.86 | 54.16 | 54.55 | 5,881,138 | +0.25(+0.46%) |
Jan 25, 2017 | 54.30 | 54.59 | 54.06 | 54.30 | 8,229,110 | +0.18(+0.34%) |
Jan 24, 2017 | 54.40 | 54.47 | 53.98 | 54.12 | 7,886,130 | +0.01(+0.02%) |
Jan 23, 2017 | 54.96 | 54.97 | 54.07 | 54.11 | 6,899,689 | -0.87(-1.58%) |
Jan 20, 2017 | 54.77 | 55.73 | 54.74 | 54.98 | 10,978,988 | +0.21(+0.38%) |
Jan 19, 2017 | 54.90 | 55.07 | 54.50 | 54.77 | 5,333,240 | +0.04(+0.08%) |
Jan 18, 2017 | 54.81 | 54.92 | 54.41 | 54.73 | 5,995,961 | +0.15(+0.27%) |
Jan 17, 2017 | 54.28 | 54.87 | 54.08 | 54.58 | 6,239,352 | -0.24(-0.44%) |
Jan 13, 2017 | 54.82 | 54.82 | 54.82 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 54.99 | 55.03 | 54.32 | 54.74 | 6,727,915 | -0.58(-1.05%) |
Jan 11, 2017 | 55.22 | 55.58 | 54.79 | 55.31 | 5,755,035 | -0.21(-0.37%) |
Jan 10, 2017 | 54.87 | 55.74 | 54.74 | 55.52 | 5,994,253 | +0.68(+1.24%) |
Jan 09, 2017 | 55.10 | 55.25 | 54.59 | 54.84 | 5,258,925 | -0.36(-0.64%) |
Jan 06, 2017 | 55.00 | 55.42 | 54.69 | 55.20 | 6,782,438 | +1.00(+1.84%) |
Jan 05, 2017 | 54.37 | 54.59 | 53.65 | 54.20 | 4,971,989 | -0.31(-0.56%) |
Jan 04, 2017 | 54.11 | 54.70 | 53.93 | 54.51 | 5,953,979 | +0.70(+1.31%) |