Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.94 | 55.28 | 54.94 | 55.21 | 1,565 | +0.16(+0.29%) |
Mar 30, 2017 | 55.08 | 55.08 | 54.96 | 55.05 | 1,562 | +0.14(+0.25%) |
Mar 29, 2017 | 54.89 | 55.02 | 54.89 | 54.91 | 3,357 | +0.01(+0.02%) |
Mar 28, 2017 | 54.77 | 54.90 | 54.50 | 54.90 | 2,213 | +0.40(+0.73%) |
Mar 27, 2017 | 53.62 | 54.50 | 53.62 | 54.50 | 2,599 | +0.30(+0.55%) |
Mar 24, 2017 | 53.96 | 54.41 | 53.96 | 54.20 | 1,233 | +0.34(+0.63%) |
Mar 23, 2017 | 53.67 | 53.91 | 53.67 | 53.86 | 1,414 | +0.55(+1.03%) |
Mar 22, 2017 | 52.37 | 53.36 | 52.37 | 53.31 | 1,962 | -0.18(-0.34%) |
Mar 21, 2017 | 54.90 | 54.90 | 53.49 | 53.49 | 4,449 | -0.99(-1.82%) |
Mar 20, 2017 | 54.76 | 54.79 | 54.48 | 54.48 | 1,579 | -0.33(-0.60%) |
Mar 17, 2017 | 54.80 | 54.85 | 54.74 | 54.81 | 2,022 | +0.22(+0.40%) |
Mar 16, 2017 | 54.50 | 54.79 | 54.50 | 54.59 | 2,414 | +0.54(+0.99%) |
Mar 15, 2017 | 53.91 | 54.05 | 53.80 | 54.05 | 2,397 | +0.42(+0.78%) |
Mar 14, 2017 | 53.36 | 53.64 | 53.18 | 53.64 | 4,127 | +0.01(+0.01%) |
Mar 13, 2017 | 53.50 | 53.76 | 53.50 | 53.63 | 6,495 | +0.22(+0.41%) |
Mar 10, 2017 | 53.39 | 53.47 | 53.08 | 53.41 | 3,802 | +0.25(+0.47%) |
Mar 09, 2017 | 53.20 | 53.40 | 52.94 | 53.16 | 4,154 | -0.32(-0.60%) |
Mar 08, 2017 | 53.50 | 53.69 | 53.48 | 53.48 | 1,429 | -0.03(-0.06%) |
Mar 07, 2017 | 53.81 | 53.90 | 53.51 | 53.51 | 4,051 | -0.24(-0.45%) |
Mar 06, 2017 | 53.75 | 53.75 | 53.75 | 53.75 | 1,044 | -0.38(-0.70%) |
Mar 03, 2017 | 54.14 | 54.62 | 53.94 | 54.13 | 3,430 | -0.19(-0.36%) |
Mar 02, 2017 | 54.50 | 54.50 | 54.30 | 54.32 | 7,013 | -0.37(-0.68%) |
Mar 01, 2017 | 54.70 | 54.90 | 54.52 | 54.69 | 3,448 | +0.76(+1.41%) |
Feb 28, 2017 | 54.07 | 54.40 | 53.81 | 53.93 | 4,323 | -0.22(-0.40%) |
Feb 27, 2017 | 54.19 | 54.38 | 53.73 | 54.15 | 3,644 | -0.26(-0.47%) |
Feb 24, 2017 | 54.19 | 54.41 | 54.08 | 54.41 | 1,914 | -0.38(-0.69%) |
Feb 23, 2017 | 55.00 | 55.17 | 54.44 | 54.79 | 12,000 | -0.16(-0.29%) |
Feb 22, 2017 | 55.36 | 55.36 | 54.95 | 54.95 | 2,482 | -0.53(-0.95%) |
Feb 21, 2017 | 54.84 | 55.48 | 54.53 | 55.48 | 5,226 | +1.14(+2.09%) |
Feb 17, 2017 | 54.34 | 54.34 | 54.34 | 0 | -0.28(-0.51%) | |
Feb 16, 2017 | 54.58 | 54.77 | 54.41 | 54.62 | 2,633 | -0.06(-0.11%) |
Feb 15, 2017 | 54.45 | 54.76 | 54.45 | 54.68 | 3,245 | +0.06(+0.10%) |
Feb 14, 2017 | 54.47 | 54.62 | 54.37 | 54.62 | 3,450 | +0.09(+0.16%) |
Feb 13, 2017 | 54.06 | 54.54 | 54.06 | 54.53 | 5,221 | +0.77(+1.42%) |
Feb 10, 2017 | 53.63 | 54.00 | 53.50 | 53.77 | 4,196 | +0.08(+0.15%) |
Feb 09, 2017 | 53.44 | 53.75 | 53.44 | 53.69 | 1,688 | +0.49(+0.92%) |
Feb 08, 2017 | 53.15 | 53.31 | 53.13 | 53.20 | 2,506 | +0.28(+0.53%) |
Feb 07, 2017 | 53.04 | 53.20 | 52.92 | 52.92 | 1,684 | -0.30(-0.56%) |
Feb 06, 2017 | 53.21 | 53.21 | 53.06 | 53.21 | 2,564 | -0.22(-0.41%) |
Feb 03, 2017 | 53.18 | 53.50 | 53.15 | 53.43 | 2,114 | +0.52(+0.99%) |
Feb 02, 2017 | 53.23 | 53.23 | 52.88 | 52.91 | 4,264 | -0.32(-0.60%) |
Feb 01, 2017 | 53.38 | 53.38 | 52.89 | 53.22 | 2,728 | +0.39(+0.74%) |
Jan 31, 2017 | 52.82 | 52.83 | 52.31 | 52.83 | 2,674 | +0.28(+0.53%) |
Jan 30, 2017 | 53.02 | 53.02 | 52.44 | 52.55 | 2,888 | -0.57(-1.07%) |
Jan 27, 2017 | 53.19 | 53.21 | 53.12 | 53.12 | 3,237 | -0.13(-0.25%) |
Jan 26, 2017 | 53.37 | 53.45 | 53.25 | 53.25 | 6,482 | -0.17(-0.32%) |
Jan 25, 2017 | 53.47 | 53.55 | 53.26 | 53.42 | 3,457 | +0.44(+0.83%) |
Jan 24, 2017 | 52.61 | 52.98 | 52.46 | 52.98 | 2,250 | +0.70(+1.34%) |
Jan 23, 2017 | 52.43 | 52.45 | 52.24 | 52.28 | 5,986 | -0.02(-0.04%) |
Jan 20, 2017 | 52.42 | 52.48 | 52.18 | 52.30 | 9,303 | +0.37(+0.71%) |
Jan 19, 2017 | 52.71 | 52.71 | 51.77 | 51.93 | 5,485 | -0.30(-0.57%) |
Jan 18, 2017 | 52.21 | 52.37 | 52.14 | 52.23 | 3,177 | +0.17(+0.33%) |
Jan 17, 2017 | 52.29 | 52.41 | 52.00 | 52.06 | 5,309 | -0.43(-0.82%) |
Jan 13, 2017 | 52.49 | 52.49 | 52.49 | 0 | +0.56(+1.08%) | |
Jan 12, 2017 | 52.15 | 52.15 | 51.56 | 51.93 | 4,887 | -0.17(-0.33%) |
Jan 11, 2017 | 51.73 | 52.18 | 51.42 | 52.10 | 5,544 | +0.41(+0.80%) |
Jan 10, 2017 | 51.60 | 51.69 | 51.60 | 51.69 | 2,017 | +0.17(+0.33%) |
Jan 09, 2017 | 51.72 | 51.72 | 51.51 | 51.52 | 5,113 | -0.26(-0.49%) |
Jan 06, 2017 | 51.82 | 51.86 | 51.75 | 51.78 | 4,768 | +0.18(+0.36%) |
Jan 05, 2017 | 51.62 | 51.62 | 51.38 | 51.59 | 3,585 | +0.12(+0.24%) |
Jan 04, 2017 | 51.00 | 51.63 | 51.00 | 51.47 | 7,875 | +0.37(+0.72%) |