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%) |
Jan 03, 2017 | 48.80 | 48.82 | 47.81 | 48.24 | 1,137,722 | -0.08(-0.16%) |
Dec 30, 2016 | 48.31 | 48.31 | 48.31 | 0 | -0.36(-0.74%) | |
Dec 29, 2016 | 48.36 | 48.69 | 48.32 | 48.67 | 692,336 | +0.30(+0.63%) |
Dec 28, 2016 | 49.48 | 49.48 | 48.32 | 48.37 | 1,247,238 | -0.72(-1.46%) |
Dec 27, 2016 | 48.63 | 49.18 | 48.50 | 49.08 | 1,079,883 | +0.45(+0.92%) |
Dec 23, 2016 | 48.64 | 48.64 | 48.64 | 0 | +0.72(+1.50%) | |
Dec 22, 2016 | 48.37 | 48.37 | 47.56 | 47.92 | 1,276,152 | -0.53(-1.09%) |
Dec 21, 2016 | 48.51 | 48.69 | 48.22 | 48.45 | 1,878,329 | -0.12(-0.25%) |
Dec 20, 2016 | 48.56 | 48.89 | 48.45 | 48.57 | 1,454,159 | -0.13(-0.27%) |
Dec 19, 2016 | 48.62 | 48.73 | 47.60 | 48.70 | 2,294,324 | +0.03(+0.06%) |
Dec 16, 2016 | 49.83 | 50.08 | 48.67 | 48.67 | 3,390,971 | -1.16(-2.33%) |
Dec 15, 2016 | 49.31 | 50.03 | 49.16 | 49.83 | 1,594,357 | +0.29(+0.58%) |
Dec 14, 2016 | 50.67 | 50.95 | 49.41 | 49.55 | 1,677,454 | -1.08(-2.14%) |
Dec 13, 2016 | 50.80 | 51.04 | 50.04 | 50.63 | 1,638,669 | -0.10(-0.19%) |
Dec 12, 2016 | 51.70 | 51.79 | 50.67 | 50.73 | 1,484,396 | -0.90(-1.74%) |
Dec 09, 2016 | 50.94 | 51.66 | 50.79 | 51.63 | 1,468,484 | +0.77(+1.52%) |
Dec 08, 2016 | 50.84 | 50.88 | 50.50 | 50.85 | 1,247,998 | +0.15(+0.29%) |
Dec 07, 2016 | 49.57 | 50.84 | 49.57 | 50.71 | 1,457,884 | +1.12(+2.26%) |
Dec 06, 2016 | 49.14 | 49.61 | 49.02 | 49.59 | 1,159,978 | +0.38(+0.76%) |
Dec 05, 2016 | 49.03 | 49.51 | 48.78 | 49.21 | 1,829,671 | +0.52(+1.06%) |
Dec 02, 2016 | 48.73 | 49.22 | 48.42 | 48.69 | 1,189,125 | -0.09(-0.18%) |
Dec 01, 2016 | 50.15 | 50.22 | 48.60 | 48.78 | 1,788,696 | -1.04(-2.09%) |
Nov 30, 2016 | 50.83 | 50.93 | 49.70 | 49.82 | 1,954,241 | -0.76(-1.51%) |
Nov 29, 2016 | 49.72 | 50.84 | 48.54 | 50.59 | 1,429,866 | +0.64(+1.27%) |
Nov 28, 2016 | 50.69 | 50.98 | 49.81 | 49.95 | 1,430,922 | -0.77(-1.51%) |
Nov 25, 2016 | 50.69 | 50.99 | 50.49 | 50.72 | 348,440 | +0.15(+0.30%) |
Nov 23, 2016 | 50.56 | 50.56 | 50.56 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.64 | 50.10 | 49.32 | 50.02 | 1,110,100 | +0.60(+1.21%) |
Nov 21, 2016 | 48.98 | 49.50 | 48.98 | 49.42 | 1,001,473 | +0.47(+0.95%) |
Nov 18, 2016 | 48.13 | 49.02 | 48.13 | 48.95 | 1,035,187 | +0.79(+1.65%) |
Nov 17, 2016 | 48.06 | 48.64 | 47.79 | 48.16 | 1,419,053 | +0.07(+0.16%) |
Nov 16, 2016 | 47.47 | 48.13 | 47.46 | 48.09 | 919,775 | +0.37(+0.77%) |
Nov 15, 2016 | 47.07 | 47.91 | 47.06 | 47.72 | 832,546 | +0.04(+0.09%) |
Nov 14, 2016 | 47.46 | 47.76 | 47.19 | 47.68 | 1,406,612 | +0.30(+0.63%) |
Nov 11, 2016 | 47.58 | 47.92 | 47.06 | 47.38 | 1,538,424 | -0.27(-0.57%) |
Nov 10, 2016 | 48.08 | 49.00 | 47.44 | 47.65 | 1,881,171 | -0.30(-0.62%) |
Nov 09, 2016 | 49.56 | 50.24 | 46.48 | 47.95 | 4,785,107 | -2.70(-5.33%) |
Nov 08, 2016 | 50.01 | 50.70 | 49.73 | 50.65 | 1,092,783 | +0.62(+1.24%) |
Nov 07, 2016 | 50.47 | 50.71 | 49.87 | 50.03 | 1,479,943 | +0.24(+0.49%) |
Nov 04, 2016 | 49.34 | 50.39 | 48.89 | 49.79 | 984,074 | +0.35(+0.70%) |
Nov 03, 2016 | 49.00 | 49.51 | 48.77 | 49.44 | 814,382 | +0.51(+1.04%) |
Nov 02, 2016 | 49.06 | 49.39 | 48.77 | 48.93 | 1,110,077 | -0.21(-0.43%) |
Nov 01, 2016 | 49.34 | 49.39 | 48.68 | 49.14 | 928,392 | -0.08(-0.17%) |
Oct 31, 2016 | 49.48 | 49.50 | 49.09 | 49.22 | 848,644 | -0.10(-0.20%) |
Oct 28, 2016 | 49.26 | 49.88 | 48.98 | 49.32 | 1,021,398 | +0.01(+0.03%) |
Oct 27, 2016 | 49.44 | 49.47 | 48.66 | 49.31 | 1,203,090 | -0.00(-0.01%) |
Oct 26, 2016 | 48.95 | 49.49 | 48.41 | 49.31 | 1,490,527 | +0.26(+0.54%) |
Oct 25, 2016 | 49.84 | 49.84 | 48.84 | 49.05 | 1,829,379 | -0.78(-1.57%) |
Oct 24, 2016 | 49.87 | 50.44 | 49.22 | 49.83 | 2,244,910 | +0.54(+1.10%) |
Oct 21, 2016 | 49.39 | 49.43 | 48.81 | 49.29 | 1,710,946 | -0.19(-0.38%) |
Oct 20, 2016 | 49.61 | 50.12 | 49.38 | 49.48 | 1,290,723 | -0.32(-0.65%) |
Oct 19, 2016 | 50.21 | 50.40 | 49.65 | 49.80 | 1,829,193 | -0.41(-0.81%) |
Oct 18, 2016 | 50.58 | 50.63 | 49.84 | 50.21 | 940,061 | +0.18(+0.36%) |
Oct 17, 2016 | 50.09 | 50.27 | 49.90 | 50.02 | 1,154,996 | -0.25(-0.49%) |
Oct 14, 2016 | 50.47 | 50.72 | 50.00 | 50.27 | 950,271 | -0.03(-0.05%) |
Oct 13, 2016 | 49.76 | 50.54 | 49.26 | 50.30 | 1,036,413 | -0.03(-0.06%) |
Oct 12, 2016 | 49.80 | 50.43 | 49.42 | 50.33 | 982,240 | +0.56(+1.12%) |
Oct 11, 2016 | 51.12 | 51.28 | 49.55 | 49.77 | 1,562,165 | -1.50(-2.92%) |
Oct 10, 2016 | 51.91 | 52.35 | 51.19 | 51.27 | 993,873 | -0.40(-0.77%) |
Oct 07, 2016 | 52.02 | 52.44 | 51.36 | 51.66 | 1,774,832 | -0.28(-0.53%) |
Oct 06, 2016 | 50.85 | 51.97 | 50.85 | 51.94 | 2,177,844 | +0.85(+1.67%) |
Oct 05, 2016 | 49.96 | 51.17 | 49.79 | 51.09 | 1,676,380 | +1.12(+2.25%) |
Oct 04, 2016 | 50.64 | 51.08 | 49.85 | 49.96 | 1,740,371 | -0.86(-1.69%) |
Oct 03, 2016 | 51.06 | 51.06 | 50.81 | 50.82 | 11,011 | -0.78(-1.51%) |
Sep 30, 2016 | 51.60 | 51.60 | 51.60 | 51.60 | 2,194 | +0.11(+0.22%) |
Sep 29, 2016 | 51.54 | 52.03 | 51.10 | 51.49 | 1,986,212 | -0.57(-1.10%) |
Sep 28, 2016 | 51.79 | 52.72 | 51.79 | 52.06 | 16,179 | +0.30(+0.57%) |
Sep 27, 2016 | 52.09 | 52.25 | 51.67 | 51.76 | 1,706,899 | -0.22(-0.42%) |
Sep 26, 2016 | 52.02 | 52.36 | 51.29 | 51.98 | 2,411,538 | -0.11(-0.20%) |
Sep 23, 2016 | 53.71 | 54.21 | 51.89 | 52.08 | 4,598,859 | -1.79(-3.33%) |
Sep 22, 2016 | 54.77 | 54.94 | 53.63 | 53.88 | 3,189,107 | -0.44(-0.82%) |
Sep 21, 2016 | 54.28 | 55.07 | 54.20 | 54.32 | 3,370,643 | +0.08(+0.15%) |