Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 53.65 | 53.84 | 53.42 | 53.72 | 3,981,352 | -0.05(-0.09%) |
Mar 30, 2017 | 53.57 | 54.05 | 53.45 | 53.77 | 4,030,831 | +0.23(+0.43%) |
Mar 29, 2017 | 53.66 | 53.81 | 53.10 | 53.54 | 2,328,557 | -0.37(-0.69%) |
Mar 28, 2017 | 53.20 | 54.23 | 53.06 | 53.91 | 2,608,310 | +0.60(+1.12%) |
Mar 27, 2017 | 52.95 | 53.55 | 52.58 | 53.31 | 1,536,808 | -0.16(-0.29%) |
Mar 24, 2017 | 53.93 | 54.04 | 53.28 | 53.47 | 1,723,096 | -0.29(-0.54%) |
Mar 23, 2017 | 54.16 | 54.62 | 53.72 | 53.76 | 2,188,208 | -0.47(-0.86%) |
Mar 22, 2017 | 53.92 | 54.32 | 53.50 | 54.22 | 2,218,295 | +0.15(+0.28%) |
Mar 21, 2017 | 54.96 | 54.99 | 53.61 | 54.07 | 2,641,683 | -0.52(-0.95%) |
Mar 20, 2017 | 54.67 | 54.86 | 54.24 | 54.59 | 1,850,156 | -0.08(-0.14%) |
Mar 17, 2017 | 56.21 | 56.36 | 54.65 | 54.67 | 5,609,217 | -2.03(-3.59%) |
Mar 16, 2017 | 56.72 | 57.08 | 56.60 | 56.71 | 1,976,303 | +0.15(+0.26%) |
Mar 15, 2017 | 56.27 | 56.74 | 56.18 | 56.56 | 2,152,584 | +0.45(+0.80%) |
Mar 14, 2017 | 55.97 | 56.32 | 55.72 | 56.11 | 1,644,533 | -0.12(-0.21%) |
Mar 13, 2017 | 55.80 | 56.37 | 55.70 | 56.23 | 1,534,823 | +0.43(+0.77%) |
Mar 10, 2017 | 55.69 | 55.96 | 55.51 | 55.80 | 1,627,576 | +0.49(+0.89%) |
Mar 09, 2017 | 55.98 | 56.14 | 55.24 | 55.30 | 2,211,335 | -0.45(-0.81%) |
Mar 08, 2017 | 55.72 | 56.24 | 55.69 | 55.76 | 1,302,158 | +0.31(+0.56%) |
Mar 07, 2017 | 55.56 | 55.72 | 55.30 | 55.44 | 1,145,407 | -0.13(-0.24%) |
Mar 06, 2017 | 55.59 | 55.97 | 55.35 | 55.58 | 1,361,724 | -0.19(-0.34%) |
Mar 03, 2017 | 56.17 | 56.54 | 55.53 | 55.76 | 1,947,777 | -0.31(-0.56%) |
Mar 02, 2017 | 56.73 | 56.77 | 56.08 | 56.08 | 2,088,702 | -0.64(-1.13%) |
Mar 01, 2017 | 56.30 | 56.82 | 56.04 | 56.72 | 2,969,259 | +1.03(+1.85%) |
Feb 28, 2017 | 56.22 | 56.54 | 55.34 | 55.69 | 3,346,075 | -0.68(-1.21%) |
Feb 27, 2017 | 56.26 | 56.70 | 56.20 | 56.37 | 1,393,277 | +0.10(+0.18%) |
Feb 24, 2017 | 55.96 | 56.28 | 55.71 | 56.26 | 1,302,784 | -0.01(-0.01%) |
Feb 23, 2017 | 56.11 | 56.28 | 55.86 | 56.27 | 2,132,981 | +0.39(+0.70%) |
Feb 22, 2017 | 55.37 | 55.90 | 55.37 | 55.88 | 1,538,090 | +0.20(+0.37%) |
Feb 21, 2017 | 55.86 | 56.03 | 55.44 | 55.68 | 1,809,648 | +0.08(+0.14%) |
Feb 17, 2017 | 55.60 | 55.60 | 55.60 | 0 | -0.17(-0.31%) | |
Feb 16, 2017 | 55.52 | 56.14 | 55.52 | 55.77 | 1,815,174 | -0.18(-0.32%) |
Feb 15, 2017 | 54.67 | 56.03 | 54.51 | 55.95 | 2,898,239 | +1.32(+2.42%) |
Feb 14, 2017 | 54.47 | 54.80 | 54.30 | 54.63 | 2,276,168 | +0.03(+0.06%) |
Feb 13, 2017 | 54.51 | 54.74 | 53.97 | 54.60 | 2,580,741 | +0.33(+0.61%) |
Feb 10, 2017 | 53.67 | 54.27 | 53.57 | 54.27 | 2,693,832 | +0.74(+1.39%) |
Feb 09, 2017 | 53.20 | 53.70 | 52.85 | 53.53 | 2,230,902 | +0.69(+1.30%) |
Feb 08, 2017 | 52.78 | 53.09 | 52.64 | 52.84 | 2,445,429 | +0.02(+0.03%) |
Feb 07, 2017 | 52.83 | 53.05 | 52.53 | 52.82 | 1,849,488 | +0.17(+0.33%) |
Feb 06, 2017 | 52.16 | 53.17 | 52.16 | 52.65 | 2,388,400 | -0.30(-0.56%) |
Feb 03, 2017 | 52.57 | 53.39 | 52.40 | 52.95 | 3,669,306 | +0.99(+1.90%) |
Feb 02, 2017 | 52.08 | 52.24 | 51.09 | 51.96 | 4,734,476 | -0.25(-0.48%) |
Feb 01, 2017 | 53.25 | 53.25 | 52.07 | 52.21 | 3,821,034 | -0.52(-0.99%) |
Jan 31, 2017 | 52.89 | 53.21 | 52.53 | 52.74 | 4,692,116 | -0.41(-0.77%) |
Jan 30, 2017 | 54.08 | 54.18 | 52.94 | 53.14 | 3,885,633 | -1.12(-2.06%) |
Jan 27, 2017 | 54.60 | 54.67 | 53.03 | 54.26 | 5,859,477 | -0.68(-1.24%) |
Jan 26, 2017 | 56.23 | 56.78 | 53.25 | 54.94 | 9,780,937 | -3.07(-5.28%) |
Jan 25, 2017 | 58.15 | 58.31 | 57.49 | 58.01 | 2,422,428 | +0.27(+0.46%) |
Jan 24, 2017 | 57.47 | 57.93 | 57.17 | 57.74 | 1,530,011 | +0.30(+0.53%) |
Jan 23, 2017 | 57.36 | 57.57 | 56.95 | 57.44 | 1,716,980 | -0.20(-0.34%) |
Jan 20, 2017 | 56.98 | 57.63 | 56.61 | 57.63 | 2,279,534 | +0.74(+1.31%) |
Jan 19, 2017 | 57.47 | 57.47 | 56.63 | 56.89 | 2,129,371 | -0.42(-0.74%) |
Jan 18, 2017 | 57.27 | 57.35 | 56.77 | 57.31 | 2,334,045 | +0.19(+0.33%) |
Jan 17, 2017 | 57.20 | 57.42 | 56.80 | 57.12 | 2,256,059 | -0.49(-0.86%) |
Jan 13, 2017 | 57.62 | 57.62 | 57.62 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 57.59 | 57.75 | 56.62 | 57.50 | 1,528,288 | -0.38(-0.66%) |
Jan 11, 2017 | 57.48 | 57.88 | 57.16 | 57.88 | 1,839,616 | +0.42(+0.73%) |
Jan 10, 2017 | 56.99 | 57.81 | 56.33 | 57.46 | 3,157,513 | +0.51(+0.89%) |
Jan 09, 2017 | 58.88 | 59.17 | 56.77 | 56.95 | 5,088,741 | -2.18(-3.69%) |
Jan 06, 2017 | 59.82 | 60.02 | 58.94 | 59.13 | 2,131,898 | -0.59(-0.98%) |
Jan 05, 2017 | 60.11 | 60.11 | 58.83 | 59.72 | 1,322,022 | -0.47(-0.78%) |
Jan 04, 2017 | 59.59 | 60.28 | 59.31 | 60.19 | 1,639,276 | +0.88(+1.49%) |