Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 53.62 | 53.81 | 53.39 | 53.69 | 3,983,624 | -0.05(-0.09%) |
Mar 30, 2017 | 53.54 | 54.02 | 53.42 | 53.74 | 4,033,132 | +0.23(+0.43%) |
Mar 29, 2017 | 53.63 | 53.78 | 53.07 | 53.51 | 2,329,886 | -0.37(-0.69%) |
Mar 28, 2017 | 53.17 | 54.19 | 53.03 | 53.88 | 2,609,799 | +0.60(+1.12%) |
Mar 27, 2017 | 52.92 | 53.52 | 52.55 | 53.28 | 1,537,685 | -0.16(-0.29%) |
Mar 24, 2017 | 53.90 | 54.01 | 53.25 | 53.44 | 1,724,079 | -0.29(-0.54%) |
Mar 23, 2017 | 54.13 | 54.59 | 53.69 | 53.73 | 2,189,456 | -0.46(-0.86%) |
Mar 22, 2017 | 53.89 | 54.29 | 53.47 | 54.19 | 2,219,561 | +0.15(+0.28%) |
Mar 21, 2017 | 54.93 | 54.96 | 53.58 | 54.04 | 2,643,191 | -0.52(-0.95%) |
Mar 20, 2017 | 54.64 | 54.83 | 54.21 | 54.56 | 1,851,212 | -0.08(-0.14%) |
Mar 17, 2017 | 56.18 | 56.33 | 54.62 | 54.64 | 5,612,418 | -2.03(-3.59%) |
Mar 16, 2017 | 56.69 | 57.05 | 56.57 | 56.67 | 1,977,431 | +0.15(+0.26%) |
Mar 15, 2017 | 56.24 | 56.71 | 56.15 | 56.52 | 2,153,813 | +0.45(+0.80%) |
Mar 14, 2017 | 55.94 | 56.29 | 55.69 | 56.08 | 1,645,472 | -0.12(-0.21%) |
Mar 13, 2017 | 55.76 | 56.33 | 55.67 | 56.19 | 1,535,699 | +0.43(+0.77%) |
Mar 10, 2017 | 55.66 | 55.93 | 55.48 | 55.76 | 1,628,505 | +0.49(+0.89%) |
Mar 09, 2017 | 55.95 | 56.11 | 55.21 | 55.27 | 2,212,597 | -0.45(-0.81%) |
Mar 08, 2017 | 55.69 | 56.21 | 55.65 | 55.72 | 1,302,901 | +0.31(+0.56%) |
Mar 07, 2017 | 55.53 | 55.69 | 55.26 | 55.41 | 1,146,060 | -0.13(-0.24%) |
Mar 06, 2017 | 55.56 | 55.94 | 55.32 | 55.55 | 1,362,501 | -0.19(-0.34%) |
Mar 03, 2017 | 56.14 | 56.51 | 55.50 | 55.73 | 1,948,889 | -0.31(-0.56%) |
Mar 02, 2017 | 56.70 | 56.74 | 56.05 | 56.05 | 2,089,894 | -0.64(-1.13%) |
Mar 01, 2017 | 56.27 | 56.79 | 56.01 | 56.69 | 2,970,953 | +1.03(+1.85%) |
Feb 28, 2017 | 56.19 | 56.51 | 55.31 | 55.65 | 3,347,985 | -0.68(-1.21%) |
Feb 27, 2017 | 56.23 | 56.67 | 56.17 | 56.33 | 1,394,072 | +0.10(+0.18%) |
Feb 24, 2017 | 55.93 | 56.24 | 55.68 | 56.23 | 1,303,528 | -0.01(-0.01%) |
Feb 23, 2017 | 56.08 | 56.25 | 55.83 | 56.24 | 2,134,198 | +0.39(+0.70%) |
Feb 22, 2017 | 55.34 | 55.87 | 55.34 | 55.85 | 1,538,968 | +0.20(+0.37%) |
Feb 21, 2017 | 55.83 | 56.00 | 55.41 | 55.65 | 1,810,681 | +0.08(+0.14%) |
Feb 17, 2017 | 55.57 | 55.57 | 55.57 | 0 | -0.17(-0.31%) | |
Feb 16, 2017 | 55.49 | 56.10 | 55.49 | 55.74 | 1,816,210 | -0.18(-0.32%) |
Feb 15, 2017 | 54.64 | 56.00 | 54.47 | 55.92 | 2,899,893 | +1.32(+2.42%) |
Feb 14, 2017 | 54.44 | 54.77 | 54.27 | 54.60 | 2,277,467 | +0.03(+0.06%) |
Feb 13, 2017 | 54.48 | 54.71 | 53.94 | 54.57 | 2,582,214 | +0.33(+0.61%) |
Feb 10, 2017 | 53.64 | 54.24 | 53.54 | 54.24 | 2,695,370 | +0.74(+1.39%) |
Feb 09, 2017 | 53.17 | 53.67 | 52.82 | 53.50 | 2,232,175 | +0.69(+1.30%) |
Feb 08, 2017 | 52.75 | 53.06 | 52.61 | 52.81 | 2,446,825 | +0.02(+0.03%) |
Feb 07, 2017 | 52.80 | 53.02 | 52.50 | 52.79 | 1,850,544 | +0.17(+0.33%) |
Feb 06, 2017 | 52.13 | 53.14 | 52.13 | 52.62 | 2,389,763 | -0.30(-0.56%) |
Feb 03, 2017 | 52.54 | 53.36 | 52.37 | 52.92 | 3,671,400 | +0.98(+1.90%) |
Feb 02, 2017 | 52.05 | 52.21 | 51.06 | 51.93 | 4,737,178 | -0.25(-0.48%) |
Feb 01, 2017 | 53.22 | 53.22 | 52.04 | 52.18 | 3,823,214 | -0.52(-0.99%) |
Jan 31, 2017 | 52.86 | 53.18 | 52.50 | 52.71 | 4,694,793 | -0.41(-0.77%) |
Jan 30, 2017 | 54.04 | 54.15 | 52.91 | 53.11 | 3,887,851 | -1.12(-2.06%) |
Jan 27, 2017 | 54.57 | 54.63 | 53.00 | 54.23 | 5,862,821 | -0.68(-1.24%) |
Jan 26, 2017 | 56.20 | 56.75 | 53.22 | 54.91 | 9,786,519 | -3.06(-5.28%) |
Jan 25, 2017 | 58.12 | 58.27 | 57.46 | 57.98 | 2,423,810 | +0.27(+0.46%) |
Jan 24, 2017 | 57.44 | 57.90 | 57.14 | 57.71 | 1,530,884 | +0.30(+0.53%) |
Jan 23, 2017 | 57.33 | 57.54 | 56.92 | 57.41 | 1,717,960 | -0.20(-0.34%) |
Jan 20, 2017 | 56.95 | 57.60 | 56.58 | 57.60 | 2,280,835 | +0.74(+1.31%) |
Jan 19, 2017 | 57.44 | 57.44 | 56.60 | 56.86 | 2,130,586 | -0.42(-0.74%) |
Jan 18, 2017 | 57.23 | 57.32 | 56.74 | 57.28 | 2,335,377 | +0.19(+0.33%) |
Jan 17, 2017 | 57.17 | 57.39 | 56.77 | 57.09 | 2,257,347 | -0.49(-0.86%) |
Jan 13, 2017 | 57.58 | 57.58 | 57.58 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 57.55 | 57.72 | 56.58 | 57.47 | 1,529,161 | -0.38(-0.66%) |
Jan 11, 2017 | 57.45 | 57.85 | 57.12 | 57.85 | 1,840,666 | +0.42(+0.73%) |
Jan 10, 2017 | 56.96 | 57.78 | 56.30 | 57.43 | 3,159,315 | +0.51(+0.89%) |
Jan 09, 2017 | 58.84 | 59.13 | 56.73 | 56.92 | 5,091,646 | -2.18(-3.69%) |
Jan 06, 2017 | 59.78 | 59.99 | 58.91 | 59.10 | 2,133,115 | -0.59(-0.98%) |
Jan 05, 2017 | 60.08 | 60.08 | 58.80 | 59.69 | 1,322,776 | -0.47(-0.78%) |
Jan 04, 2017 | 59.55 | 60.24 | 59.28 | 60.16 | 1,640,211 | +0.88(+1.49%) |