Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.60 | 51.82 | 51.15 | 51.15 | 3,539,207 | -0.72(-1.39%) |
Mar 30, 2017 | 51.00 | 52.11 | 50.86 | 51.87 | 3,526,229 | +0.97(+1.91%) |
Mar 29, 2017 | 50.94 | 51.21 | 50.55 | 50.90 | 3,292,709 | -0.06(-0.13%) |
Mar 28, 2017 | 50.15 | 51.30 | 50.12 | 50.96 | 3,345,512 | +0.70(+1.40%) |
Mar 27, 2017 | 49.50 | 50.34 | 48.75 | 50.26 | 3,805,191 | -0.43(-0.86%) |
Mar 24, 2017 | 50.99 | 51.11 | 50.17 | 50.70 | 4,233,053 | -0.04(-0.07%) |
Mar 23, 2017 | 50.09 | 51.38 | 49.95 | 50.73 | 5,237,947 | +0.62(+1.24%) |
Mar 22, 2017 | 49.95 | 50.69 | 49.33 | 50.11 | 7,066,890 | -0.20(-0.40%) |
Mar 21, 2017 | 53.41 | 53.42 | 50.14 | 50.32 | 8,447,207 | -2.65(-5.01%) |
Mar 20, 2017 | 53.28 | 53.71 | 52.94 | 52.97 | 4,323,283 | -0.41(-0.76%) |
Mar 17, 2017 | 54.02 | 54.17 | 53.29 | 53.38 | 9,047,313 | -0.60(-1.11%) |
Mar 16, 2017 | 53.77 | 54.27 | 53.59 | 53.98 | 4,163,224 | +0.42(+0.78%) |
Mar 15, 2017 | 54.44 | 54.70 | 53.20 | 53.56 | 6,088,027 | -0.68(-1.24%) |
Mar 14, 2017 | 54.12 | 54.27 | 53.66 | 54.24 | 3,370,811 | -0.11(-0.20%) |
Mar 13, 2017 | 54.57 | 54.85 | 54.23 | 54.35 | 2,947,456 | -0.17(-0.31%) |
Mar 10, 2017 | 55.10 | 55.22 | 54.08 | 54.52 | 3,429,371 | -0.35(-0.64%) |
Mar 09, 2017 | 55.11 | 55.46 | 54.68 | 54.87 | 2,430,984 | -0.06(-0.12%) |
Mar 08, 2017 | 55.82 | 56.09 | 54.85 | 54.93 | 3,500,292 | -0.31(-0.55%) |
Mar 07, 2017 | 55.23 | 55.42 | 54.80 | 55.24 | 3,181,256 | +0.05(+0.08%) |
Mar 06, 2017 | 55.02 | 55.41 | 54.53 | 55.19 | 3,639,244 | -0.35(-0.63%) |
Mar 03, 2017 | 55.22 | 55.75 | 55.04 | 55.54 | 3,478,987 | +0.30(+0.54%) |
Mar 02, 2017 | 56.92 | 57.00 | 55.20 | 55.25 | 4,091,636 | -1.54(-2.70%) |
Mar 01, 2017 | 56.25 | 57.06 | 56.24 | 56.78 | 4,979,686 | +1.76(+3.19%) |
Feb 28, 2017 | 54.80 | 55.14 | 54.56 | 55.02 | 3,634,130 | -0.17(-0.30%) |
Feb 27, 2017 | 54.82 | 55.28 | 54.76 | 55.19 | 3,533,635 | +0.35(+0.64%) |
Feb 24, 2017 | 54.65 | 54.99 | 54.44 | 54.84 | 3,808,234 | -0.23(-0.42%) |
Feb 23, 2017 | 55.16 | 55.29 | 54.49 | 55.07 | 2,658,010 | +0.02(+0.03%) |
Feb 22, 2017 | 54.71 | 55.51 | 54.71 | 55.05 | 3,415,735 | -0.01(-0.02%) |
Feb 21, 2017 | 55.06 | 55.49 | 54.66 | 55.06 | 3,504,559 | +0.18(+0.34%) |
Feb 17, 2017 | 54.88 | 54.88 | 54.88 | 0 | -0.24(-0.43%) | |
Feb 16, 2017 | 55.14 | 55.35 | 54.65 | 55.12 | 3,521,434 | -0.17(-0.32%) |
Feb 15, 2017 | 55.10 | 55.54 | 54.76 | 55.29 | 3,487,033 | +0.41(+0.76%) |
Feb 14, 2017 | 53.59 | 54.94 | 53.39 | 54.88 | 4,124,831 | +1.34(+2.49%) |
Feb 13, 2017 | 53.41 | 54.08 | 53.31 | 53.54 | 3,900,492 | +0.35(+0.66%) |
Feb 10, 2017 | 53.46 | 53.61 | 53.03 | 53.19 | 2,866,277 | +0.03(+0.05%) |
Feb 09, 2017 | 52.72 | 53.53 | 52.44 | 53.16 | 3,629,946 | +0.74(+1.41%) |
Feb 08, 2017 | 52.56 | 51.89 | 52.43 | 2,856,541 | -0.43(-0.82%) | |
Feb 07, 2017 | 53.35 | 53.45 | 52.75 | 52.86 | 2,456,964 | -0.29(-0.55%) |
Feb 06, 2017 | 52.88 | 53.66 | 52.86 | 53.15 | 2,486,378 | -0.23(-0.43%) |
Feb 03, 2017 | 53.17 | 53.50 | 52.75 | 53.38 | 3,307,310 | +1.05(+2.01%) |
Feb 02, 2017 | 52.24 | 52.41 | 51.82 | 52.33 | 3,677,638 | -0.29(-0.54%) |
Feb 01, 2017 | 52.91 | 53.32 | 52.42 | 52.62 | 4,032,571 | +0.29(+0.56%) |
Jan 31, 2017 | 52.51 | 52.97 | 52.00 | 52.33 | 3,583,962 | -0.41(-0.79%) |
Jan 30, 2017 | 52.91 | 52.91 | 52.14 | 52.74 | 2,524,298 | -0.44(-0.83%) |
Jan 27, 2017 | 53.54 | 53.69 | 53.10 | 53.18 | 2,634,883 | -0.47(-0.88%) |
Jan 26, 2017 | 53.49 | 54.08 | 53.23 | 53.65 | 3,521,474 | +0.08(+0.15%) |
Jan 25, 2017 | 52.55 | 53.70 | 52.53 | 53.57 | 6,537,170 | +1.56(+2.99%) |
Jan 24, 2017 | 50.94 | 52.20 | 50.56 | 52.01 | 4,548,668 | +1.23(+2.43%) |
Jan 23, 2017 | 50.57 | 51.07 | 50.37 | 50.78 | 4,030,908 | +0.28(+0.55%) |
Jan 20, 2017 | 49.86 | 50.91 | 49.60 | 50.50 | 6,556,207 | +0.92(+1.86%) |
Jan 19, 2017 | 50.18 | 50.34 | 49.34 | 49.58 | 3,510,340 | -0.48(-0.96%) |
Jan 18, 2017 | 49.77 | 50.09 | 49.32 | 50.06 | 3,561,803 | +0.44(+0.89%) |
Jan 17, 2017 | 50.82 | 51.07 | 49.56 | 49.62 | 3,705,935 | -1.92(-3.73%) |
Jan 13, 2017 | 51.54 | 51.54 | 51.54 | 0 | +0.44(+0.87%) | |
Jan 12, 2017 | 51.39 | 51.53 | 50.43 | 51.10 | 3,405,365 | -0.50(-0.96%) |
Jan 11, 2017 | 51.24 | 51.60 | 50.84 | 51.60 | 2,900,957 | +0.30(+0.59%) |
Jan 10, 2017 | 50.91 | 51.56 | 50.80 | 51.29 | 3,402,249 | +0.42(+0.83%) |
Jan 09, 2017 | 50.82 | 51.29 | 50.43 | 50.87 | 2,814,558 | -0.27(-0.52%) |
Jan 06, 2017 | 50.80 | 51.29 | 50.56 | 51.14 | 3,232,819 | +0.58(+1.15%) |
Jan 05, 2017 | 51.53 | 51.66 | 50.26 | 50.56 | 3,828,022 | -1.14(-2.21%) |
Jan 04, 2017 | 51.23 | 52.01 | 51.22 | 51.70 | 4,349,301 | +0.60(+1.17%) |