Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.46 | 60.62 | 59.03 | 59.85 | 1,074,300 | -0.77(-1.28%) |
Mar 30, 2017 | 59.46 | 61.83 | 59.32 | 60.62 | 2,217,659 | +1.75(+2.98%) |
Mar 29, 2017 | 59.17 | 59.99 | 57.76 | 58.87 | 5,115,954 | -2.06(-3.38%) |
Mar 28, 2017 | 60.13 | 61.60 | 59.37 | 60.92 | 3,037,076 | +1.39(+2.34%) |
Mar 27, 2017 | 59.33 | 59.92 | 59.05 | 59.53 | 978,581 | -0.17(-0.28%) |
Mar 24, 2017 | 59.07 | 60.33 | 58.95 | 59.70 | 1,012,124 | +0.93(+1.58%) |
Mar 23, 2017 | 58.26 | 58.96 | 58.08 | 58.77 | 540,996 | +0.75(+1.30%) |
Mar 22, 2017 | 57.87 | 58.16 | 57.18 | 58.01 | 641,378 | +0.27(+0.48%) |
Mar 21, 2017 | 59.28 | 59.47 | 57.60 | 57.74 | 548,704 | -0.71(-1.21%) |
Mar 20, 2017 | 58.89 | 59.33 | 58.31 | 58.45 | 404,239 | -0.26(-0.45%) |
Mar 17, 2017 | 59.00 | 59.03 | 58.05 | 58.71 | 898,681 | -0.24(-0.40%) |
Mar 16, 2017 | 59.13 | 59.95 | 58.83 | 58.94 | 643,902 | +0.10(+0.17%) |
Mar 15, 2017 | 57.86 | 59.23 | 57.73 | 58.85 | 872,733 | +1.23(+2.14%) |
Mar 14, 2017 | 57.16 | 57.78 | 56.64 | 57.61 | 438,332 | +0.27(+0.48%) |
Mar 13, 2017 | 58.86 | 59.27 | 57.28 | 57.34 | 860,775 | -1.07(-1.83%) |
Mar 10, 2017 | 58.03 | 59.27 | 57.55 | 58.41 | 1,365,042 | +1.04(+1.81%) |
Mar 09, 2017 | 55.22 | 57.51 | 55.11 | 57.37 | 1,378,674 | +1.92(+3.46%) |
Mar 08, 2017 | 55.44 | 56.08 | 55.38 | 55.45 | 416,685 | -0.04(-0.07%) |
Mar 07, 2017 | 55.74 | 56.17 | 55.44 | 55.49 | 404,897 | -0.24(-0.44%) |
Mar 06, 2017 | 55.69 | 56.19 | 55.37 | 55.73 | 778,419 | -0.22(-0.39%) |
Mar 03, 2017 | 56.14 | 56.72 | 55.53 | 55.95 | 580,670 | -0.18(-0.31%) |
Mar 02, 2017 | 56.46 | 56.65 | 55.75 | 56.12 | 527,670 | -0.44(-0.78%) |
Mar 01, 2017 | 56.53 | 57.06 | 56.07 | 56.56 | 643,331 | +0.54(+0.96%) |
Feb 28, 2017 | 55.63 | 56.30 | 55.53 | 56.03 | 743,021 | +0.13(+0.23%) |
Feb 27, 2017 | 55.18 | 56.07 | 55.13 | 55.90 | 675,153 | +0.59(+1.06%) |
Feb 24, 2017 | 54.21 | 55.36 | 54.12 | 55.31 | 415,409 | +0.78(+1.44%) |
Feb 23, 2017 | 55.64 | 55.70 | 54.17 | 54.53 | 836,238 | -1.20(-2.14%) |
Feb 22, 2017 | 56.40 | 56.40 | 54.95 | 55.72 | 620,074 | -1.34(-2.35%) |
Feb 21, 2017 | 57.37 | 58.04 | 56.94 | 57.06 | 509,932 | +0.06(+0.10%) |
Feb 17, 2017 | 57.01 | 57.01 | 57.01 | 0 | +0.21(+0.36%) | |
Feb 16, 2017 | 56.80 | 58.42 | 55.72 | 56.80 | 716,257 | +0.18(+0.31%) |
Feb 15, 2017 | 55.68 | 56.85 | 55.68 | 56.62 | 426,611 | +0.52(+0.93%) |
Feb 14, 2017 | 55.97 | 56.49 | 55.45 | 56.10 | 373,516 | +0.24(+0.42%) |
Feb 13, 2017 | 56.46 | 56.79 | 55.60 | 55.87 | 383,402 | -0.21(-0.37%) |
Feb 10, 2017 | 56.02 | 57.05 | 55.54 | 56.07 | 654,875 | +0.44(+0.79%) |
Feb 09, 2017 | 54.03 | 56.11 | 53.97 | 55.63 | 1,018,851 | +1.88(+3.50%) |
Feb 08, 2017 | 52.20 | 54.27 | 52.10 | 53.75 | 681,022 | +1.66(+3.18%) |
Feb 07, 2017 | 52.46 | 53.03 | 52.03 | 52.10 | 379,976 | -0.13(-0.24%) |
Feb 06, 2017 | 52.20 | 53.60 | 52.02 | 52.22 | 431,343 | -0.34(-0.65%) |
Feb 03, 2017 | 52.36 | 53.23 | 51.80 | 52.57 | 642,476 | +0.40(+0.77%) |
Feb 02, 2017 | 52.11 | 53.05 | 51.24 | 52.17 | 900,862 | -0.19(-0.36%) |
Feb 01, 2017 | 53.73 | 54.00 | 52.17 | 52.35 | 702,456 | -1.00(-1.87%) |
Jan 31, 2017 | 53.65 | 54.08 | 52.56 | 53.35 | 592,632 | -0.59(-1.09%) |
Jan 30, 2017 | 53.25 | 54.00 | 52.71 | 53.94 | 478,500 | +0.25(+0.47%) |
Jan 27, 2017 | 53.24 | 53.76 | 52.48 | 53.68 | 509,448 | +0.64(+1.20%) |
Jan 26, 2017 | 53.98 | 54.73 | 53.04 | 53.05 | 503,443 | -0.89(-1.65%) |
Jan 25, 2017 | 52.99 | 54.10 | 52.99 | 53.94 | 615,361 | +0.94(+1.77%) |
Jan 24, 2017 | 53.58 | 54.17 | 52.90 | 53.00 | 410,766 | -0.51(-0.95%) |
Jan 23, 2017 | 53.59 | 53.93 | 52.97 | 53.51 | 376,180 | -0.08(-0.15%) |
Jan 20, 2017 | 53.42 | 53.79 | 53.24 | 53.59 | 374,219 | +0.23(+0.42%) |
Jan 19, 2017 | 53.61 | 53.98 | 53.31 | 53.36 | 373,040 | -0.32(-0.60%) |
Jan 18, 2017 | 53.65 | 53.87 | 53.03 | 53.68 | 453,018 | +0.30(+0.57%) |
Jan 17, 2017 | 53.47 | 54.21 | 53.09 | 53.38 | 518,203 | -0.52(-0.96%) |
Jan 13, 2017 | 53.90 | 53.90 | 53.90 | 0 | -0.47(-0.86%) | |
Jan 12, 2017 | 54.45 | 54.73 | 53.87 | 54.37 | 333,287 | -0.08(-0.14%) |
Jan 11, 2017 | 54.34 | 54.76 | 53.73 | 54.45 | 829,924 | +0.07(+0.13%) |
Jan 10, 2017 | 54.41 | 55.15 | 54.08 | 54.38 | 881,270 | +0.06(+0.11%) |
Jan 09, 2017 | 55.30 | 55.30 | 54.27 | 54.32 | 819,489 | -0.74(-1.35%) |
Jan 06, 2017 | 55.96 | 56.08 | 54.67 | 55.07 | 528,958 | -0.84(-1.51%) |
Jan 05, 2017 | 56.07 | 56.18 | 54.60 | 55.91 | 486,805 | -0.24(-0.42%) |
Jan 04, 2017 | 55.60 | 57.06 | 54.92 | 56.14 | 721,145 | +1.44(+2.63%) |