Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.44 | 55.79 | 55.34 | 55.53 | 234,603 | +0.16(+0.30%) |
Mar 30, 2017 | 55.68 | 55.68 | 55.18 | 55.36 | 416,126 | -0.35(-0.64%) |
Mar 29, 2017 | 55.90 | 55.90 | 55.50 | 55.72 | 349,987 | -0.19(-0.35%) |
Mar 28, 2017 | 55.86 | 55.95 | 55.63 | 55.91 | 210,919 | +0.05(+0.09%) |
Mar 27, 2017 | 56.27 | 56.43 | 55.68 | 55.86 | 169,934 | -0.25(-0.45%) |
Mar 24, 2017 | 55.91 | 56.25 | 55.85 | 56.11 | 136,777 | +0.04(+0.06%) |
Mar 23, 2017 | 56.12 | 56.57 | 55.95 | 56.08 | 172,805 | -0.13(-0.23%) |
Mar 22, 2017 | 56.05 | 56.54 | 56.00 | 56.21 | 255,890 | +0.21(+0.37%) |
Mar 21, 2017 | 55.22 | 56.19 | 55.22 | 56.00 | 231,931 | +0.75(+1.36%) |
Mar 20, 2017 | 55.67 | 55.80 | 55.10 | 55.25 | 243,974 | -0.40(-0.71%) |
Mar 17, 2017 | 55.41 | 55.92 | 55.41 | 55.65 | 430,734 | +0.35(+0.63%) |
Mar 16, 2017 | 55.76 | 55.76 | 55.19 | 55.30 | 643,093 | -0.58(-1.04%) |
Mar 15, 2017 | 55.07 | 56.13 | 55.07 | 55.88 | 628,051 | +0.93(+1.70%) |
Mar 14, 2017 | 55.00 | 55.11 | 54.82 | 54.95 | 170,602 | -0.08(-0.15%) |
Mar 13, 2017 | 54.81 | 55.06 | 54.81 | 55.03 | 300,802 | +0.14(+0.26%) |
Mar 10, 2017 | 54.70 | 54.95 | 54.55 | 54.88 | 411,777 | +0.46(+0.85%) |
Mar 09, 2017 | 54.55 | 54.79 | 54.40 | 54.42 | 1,114,090 | -0.12(-0.21%) |
Mar 08, 2017 | 54.98 | 55.25 | 54.47 | 54.54 | 263,732 | -0.84(-1.52%) |
Mar 07, 2017 | 55.37 | 55.54 | 55.35 | 55.38 | 160,476 | -0.02(-0.04%) |
Mar 06, 2017 | 55.43 | 55.53 | 55.25 | 55.41 | 474,766 | -0.16(-0.29%) |
Mar 03, 2017 | 55.76 | 55.76 | 55.11 | 55.57 | 181,898 | -0.15(-0.27%) |
Mar 02, 2017 | 55.17 | 56.04 | 55.14 | 55.72 | 128,861 | +0.40(+0.72%) |
Mar 01, 2017 | 55.20 | 55.72 | 54.85 | 55.32 | 483,564 | -0.44(-0.79%) |
Feb 28, 2017 | 55.25 | 55.90 | 55.25 | 55.76 | 659,162 | +0.45(+0.82%) |
Feb 27, 2017 | 55.47 | 55.50 | 55.23 | 55.31 | 1,066,824 | -0.24(-0.43%) |
Feb 24, 2017 | 54.90 | 55.56 | 54.90 | 55.55 | 244,968 | +0.75(+1.37%) |
Feb 23, 2017 | 54.38 | 54.97 | 54.36 | 54.80 | 123,076 | +0.53(+0.97%) |
Feb 22, 2017 | 54.03 | 54.33 | 53.89 | 54.27 | 203,473 | +0.23(+0.43%) |
Feb 21, 2017 | 53.34 | 54.14 | 53.34 | 54.04 | 138,179 | +0.54(+1.01%) |
Feb 17, 2017 | 53.50 | 53.50 | 53.50 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 52.97 | 53.49 | 52.96 | 53.48 | 105,280 | +0.50(+0.95%) |
Feb 15, 2017 | 52.82 | 52.99 | 52.60 | 52.98 | 94,353 | -0.15(-0.28%) |
Feb 14, 2017 | 53.42 | 53.42 | 52.87 | 53.13 | 104,744 | -0.38(-0.72%) |
Feb 13, 2017 | 53.31 | 53.52 | 53.14 | 53.52 | 731,562 | +0.23(+0.43%) |
Feb 10, 2017 | 52.84 | 53.32 | 52.84 | 53.29 | 200,852 | +0.36(+0.68%) |
Feb 09, 2017 | 53.23 | 53.38 | 52.80 | 52.92 | 280,172 | -0.40(-0.74%) |
Feb 08, 2017 | 52.94 | 53.36 | 52.87 | 53.32 | 200,975 | +0.48(+0.90%) |
Feb 07, 2017 | 52.76 | 52.92 | 52.68 | 52.84 | 194,222 | +0.09(+0.16%) |
Feb 06, 2017 | 52.99 | 53.06 | 52.71 | 52.76 | 156,007 | -0.13(-0.25%) |
Feb 03, 2017 | 52.93 | 53.06 | 52.75 | 52.89 | 117,391 | +0.16(+0.29%) |
Feb 02, 2017 | 52.30 | 52.74 | 52.10 | 52.74 | 111,332 | +0.52(+1.00%) |
Feb 01, 2017 | 52.88 | 52.88 | 52.08 | 52.21 | 328,411 | -0.93(-1.75%) |
Jan 31, 2017 | 52.27 | 53.14 | 52.27 | 53.14 | 233,723 | +0.87(+1.66%) |
Jan 30, 2017 | 52.26 | 52.43 | 52.02 | 52.27 | 180,700 | -0.04(-0.07%) |
Jan 27, 2017 | 52.42 | 52.57 | 52.23 | 52.31 | 92,087 | -0.03(-0.07%) |
Jan 26, 2017 | 52.26 | 52.59 | 52.14 | 52.35 | 174,799 | +0.04(+0.07%) |
Jan 25, 2017 | 52.16 | 52.35 | 52.08 | 52.31 | 640,960 | -0.01(-0.02%) |
Jan 24, 2017 | 52.26 | 52.46 | 52.19 | 52.32 | 164,290 | +0.02(+0.03%) |
Jan 23, 2017 | 52.61 | 52.70 | 52.24 | 52.30 | 207,846 | -0.22(-0.43%) |
Jan 20, 2017 | 52.55 | 52.67 | 52.24 | 52.53 | 109,284 | +0.06(+0.11%) |
Jan 19, 2017 | 52.75 | 52.89 | 52.35 | 52.47 | 313,781 | -0.47(-0.89%) |
Jan 18, 2017 | 52.91 | 53.14 | 52.85 | 52.94 | 89,636 | -0.07(-0.14%) |
Jan 17, 2017 | 52.55 | 53.14 | 52.55 | 53.02 | 97,974 | +0.59(+1.13%) |
Jan 13, 2017 | 52.43 | 52.43 | 52.43 | 0 | -0.10(-0.19%) | |
Jan 12, 2017 | 52.48 | 52.55 | 52.16 | 52.52 | 316,976 | +0.09(+0.16%) |
Jan 11, 2017 | 51.96 | 52.46 | 51.86 | 52.44 | 96,106 | +0.52(+1.00%) |
Jan 10, 2017 | 51.97 | 52.02 | 51.69 | 51.92 | 61,870 | -0.11(-0.21%) |
Jan 09, 2017 | 52.82 | 52.88 | 52.02 | 52.02 | 310,764 | -0.74(-1.40%) |
Jan 06, 2017 | 52.41 | 52.86 | 52.36 | 52.77 | 211,563 | +0.19(+0.35%) |
Jan 05, 2017 | 52.61 | 52.69 | 52.12 | 52.58 | 161,641 | +0.03(+0.07%) |
Jan 04, 2017 | 52.40 | 52.82 | 52.39 | 52.55 | 161,254 | +0.23(+0.44%) |