Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.28 | 55.64 | 54.11 | 54.71 | 1,074,305 | -0.83(-1.49%) |
Mar 30, 2017 | 55.23 | 56.02 | 55.07 | 55.54 | 657,997 | +0.14(+0.25%) |
Mar 29, 2017 | 56.01 | 56.27 | 55.07 | 55.40 | 423,761 | -0.40(-0.72%) |
Mar 28, 2017 | 56.23 | 56.76 | 55.11 | 55.80 | 475,902 | -0.26(-0.46%) |
Mar 27, 2017 | 54.24 | 56.12 | 53.90 | 56.06 | 628,456 | +1.37(+2.51%) |
Mar 24, 2017 | 54.79 | 55.64 | 54.26 | 54.69 | 531,865 | +0.30(+0.55%) |
Mar 23, 2017 | 54.34 | 55.05 | 54.10 | 54.39 | 538,004 | -0.19(-0.35%) |
Mar 22, 2017 | 55.03 | 56.02 | 53.98 | 54.58 | 763,223 | -0.55(-1.00%) |
Mar 21, 2017 | 57.73 | 58.37 | 54.95 | 55.13 | 1,079,548 | -2.51(-4.35%) |
Mar 20, 2017 | 56.68 | 58.16 | 56.40 | 57.64 | 1,044,534 | +1.30(+2.31%) |
Mar 17, 2017 | 55.96 | 56.92 | 55.75 | 56.34 | 825,443 | +0.36(+0.64%) |
Mar 16, 2017 | 55.85 | 56.91 | 55.66 | 55.98 | 907,628 | +0.27(+0.48%) |
Mar 15, 2017 | 56.45 | 57.48 | 55.54 | 55.71 | 1,046,340 | -0.24(-0.43%) |
Mar 14, 2017 | 56.47 | 56.82 | 55.78 | 55.95 | 798,460 | -0.72(-1.27%) |
Mar 13, 2017 | 53.75 | 56.87 | 53.75 | 56.67 | 2,435,197 | +3.87(+7.33%) |
Mar 10, 2017 | 53.23 | 53.76 | 52.59 | 52.80 | 921,015 | -0.23(-0.43%) |
Mar 09, 2017 | 54.00 | 54.78 | 52.84 | 53.03 | 874,682 | -0.95(-1.76%) |
Mar 08, 2017 | 53.88 | 54.65 | 53.70 | 53.98 | 657,902 | +0.06(+0.11%) |
Mar 07, 2017 | 54.68 | 55.70 | 53.76 | 53.92 | 791,531 | -1.70(-3.06%) |
Mar 06, 2017 | 55.08 | 55.75 | 54.31 | 55.62 | 821,098 | +0.02(+0.04%) |
Mar 03, 2017 | 56.47 | 56.93 | 55.26 | 55.60 | 811,877 | -1.12(-1.97%) |
Mar 02, 2017 | 56.02 | 58.46 | 55.92 | 56.72 | 1,745,755 | +0.38(+0.67%) |
Mar 01, 2017 | 60.54 | 60.68 | 55.31 | 56.34 | 4,228,403 | -2.61(-4.43%) |
Feb 28, 2017 | 59.75 | 60.52 | 58.41 | 58.95 | 1,875,555 | -0.83(-1.39%) |
Feb 27, 2017 | 59.65 | 60.19 | 58.40 | 59.78 | 1,142,235 | +1.05(+1.79%) |
Feb 24, 2017 | 56.44 | 60.04 | 56.28 | 58.73 | 1,573,584 | +1.70(+2.98%) |
Feb 23, 2017 | 57.65 | 57.75 | 55.52 | 57.03 | 638,720 | -0.61(-1.06%) |
Feb 22, 2017 | 57.85 | 58.49 | 57.05 | 57.64 | 738,585 | -0.07(-0.12%) |
Feb 21, 2017 | 55.67 | 58.07 | 55.67 | 57.71 | 904,370 | +2.24(+4.04%) |
Feb 17, 2017 | 55.47 | 55.47 | 55.47 | 0 | +0.23(+0.42%) | |
Feb 16, 2017 | 55.79 | 56.15 | 54.91 | 55.24 | 509,592 | -0.54(-0.97%) |
Feb 15, 2017 | 55.06 | 55.92 | 55.06 | 55.78 | 354,936 | +0.73(+1.33%) |
Feb 14, 2017 | 54.20 | 55.41 | 54.00 | 55.05 | 412,860 | +0.75(+1.38%) |
Feb 13, 2017 | 54.57 | 55.19 | 53.90 | 54.30 | 438,796 | -0.22(-0.40%) |
Feb 10, 2017 | 55.34 | 55.60 | 54.30 | 54.52 | 533,553 | -0.29(-0.53%) |
Feb 09, 2017 | 55.25 | 55.33 | 53.95 | 54.81 | 873,622 | +1.05(+1.95%) |
Feb 08, 2017 | 53.42 | 54.17 | 53.02 | 53.76 | 557,072 | +0.13(+0.24%) |
Feb 07, 2017 | 52.49 | 54.58 | 52.21 | 53.63 | 1,579,504 | +1.58(+3.04%) |
Feb 06, 2017 | 51.16 | 52.48 | 50.60 | 52.05 | 802,241 | +0.47(+0.91%) |
Feb 03, 2017 | 49.50 | 51.98 | 49.50 | 51.58 | 1,664,300 | +1.03(+2.04%) |
Feb 02, 2017 | 50.04 | 50.74 | 49.40 | 50.55 | 627,461 | +0.51(+1.02%) |
Feb 01, 2017 | 50.00 | 50.50 | 49.18 | 50.04 | 584,280 | +0.43(+0.87%) |
Jan 31, 2017 | 49.72 | 49.83 | 48.69 | 49.61 | 382,380 | -0.17(-0.34%) |
Jan 30, 2017 | 49.86 | 50.00 | 48.87 | 49.78 | 464,181 | -0.29(-0.58%) |
Jan 27, 2017 | 51.04 | 51.18 | 49.90 | 50.07 | 549,613 | -0.93(-1.82%) |
Jan 26, 2017 | 52.35 | 52.70 | 50.97 | 51.00 | 685,373 | -1.05(-2.02%) |
Jan 25, 2017 | 51.69 | 52.36 | 51.11 | 52.05 | 915,365 | +1.06(+2.08%) |
Jan 24, 2017 | 49.82 | 51.38 | 49.05 | 50.99 | 1,457,093 | +2.40(+4.94%) |
Jan 23, 2017 | 48.54 | 49.22 | 46.80 | 48.59 | 1,468,807 | -0.27(-0.55%) |
Jan 20, 2017 | 48.72 | 49.31 | 48.67 | 48.86 | 653,970 | +0.21(+0.43%) |
Jan 19, 2017 | 49.61 | 49.99 | 48.62 | 48.65 | 565,978 | -0.77(-1.56%) |
Jan 18, 2017 | 49.60 | 50.32 | 48.46 | 49.42 | 810,187 | -0.15(-0.30%) |
Jan 17, 2017 | 51.90 | 51.95 | 49.28 | 49.57 | 1,369,955 | -2.07(-4.01%) |
Jan 13, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.83(+1.63%) | |
Jan 12, 2017 | 50.90 | 50.90 | 49.58 | 50.81 | 1,046,700 | -0.19(-0.37%) |
Jan 11, 2017 | 53.86 | 54.00 | 50.13 | 51.00 | 2,142,033 | -2.71(-5.05%) |
Jan 10, 2017 | 53.58 | 54.46 | 53.12 | 53.71 | 1,022,107 | -0.06(-0.11%) |
Jan 09, 2017 | 54.45 | 55.26 | 53.40 | 53.77 | 844,173 | -0.85(-1.56%) |
Jan 06, 2017 | 56.26 | 56.33 | 54.52 | 54.62 | 1,370,821 | -1.72(-3.05%) |
Jan 05, 2017 | 54.36 | 58.18 | 54.20 | 56.34 | 2,142,868 | +2.72(+5.07%) |
Jan 04, 2017 | 52.95 | 54.13 | 52.69 | 53.62 | 623,914 | +1.08(+2.06%) |