Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.88 | 57.39 | 56.59 | 56.69 | 2,355,210 | -0.30(-0.53%) |
Mar 30, 2017 | 56.85 | 57.64 | 56.83 | 56.99 | 2,026,801 | +0.16(+0.27%) |
Mar 29, 2017 | 56.67 | 57.17 | 56.58 | 56.84 | 1,597,470 | -0.06(-0.10%) |
Mar 28, 2017 | 56.17 | 57.31 | 55.81 | 56.89 | 1,929,904 | +0.80(+1.42%) |
Mar 27, 2017 | 56.21 | 56.27 | 55.59 | 56.10 | 2,652,247 | -0.45(-0.79%) |
Mar 24, 2017 | 56.60 | 57.01 | 56.28 | 56.54 | 1,099,952 | -0.01(-0.02%) |
Mar 23, 2017 | 56.06 | 57.02 | 55.95 | 56.55 | 2,059,217 | +0.60(+1.07%) |
Mar 22, 2017 | 54.91 | 56.08 | 54.68 | 55.95 | 1,561,913 | +0.98(+1.78%) |
Mar 21, 2017 | 56.14 | 56.58 | 54.92 | 54.97 | 2,217,525 | -0.79(-1.41%) |
Mar 20, 2017 | 56.17 | 56.33 | 55.58 | 55.76 | 1,031,010 | -0.41(-0.73%) |
Mar 17, 2017 | 56.82 | 56.87 | 56.08 | 56.17 | 1,309,780 | -0.28(-0.50%) |
Mar 16, 2017 | 56.45 | 57.02 | 56.31 | 56.45 | 1,630,026 | +0.06(+0.10%) |
Mar 15, 2017 | 55.71 | 56.60 | 55.64 | 56.39 | 2,055,779 | +0.83(+1.50%) |
Mar 14, 2017 | 55.60 | 55.76 | 55.34 | 55.56 | 1,875,064 | -0.21(-0.38%) |
Mar 13, 2017 | 54.79 | 55.78 | 54.71 | 55.77 | 1,868,493 | +1.00(+1.82%) |
Mar 10, 2017 | 54.37 | 54.79 | 54.25 | 54.77 | 2,519,469 | +0.62(+1.15%) |
Mar 09, 2017 | 54.61 | 54.90 | 54.10 | 54.15 | 1,656,945 | -0.44(-0.80%) |
Mar 08, 2017 | 55.21 | 55.26 | 54.57 | 54.59 | 2,795,454 | -0.19(-0.35%) |
Mar 07, 2017 | 55.34 | 55.34 | 54.45 | 54.78 | 2,475,474 | -0.65(-1.17%) |
Mar 06, 2017 | 55.55 | 55.71 | 55.10 | 55.43 | 1,865,549 | -0.43(-0.76%) |
Mar 03, 2017 | 55.82 | 55.89 | 54.62 | 55.85 | 3,415,524 | -0.41(-0.72%) |
Mar 02, 2017 | 55.63 | 56.41 | 55.46 | 56.26 | 2,931,983 | +0.45(+0.81%) |
Mar 01, 2017 | 55.99 | 56.28 | 55.63 | 55.80 | 2,847,230 | +0.48(+0.87%) |
Feb 28, 2017 | 56.13 | 56.27 | 55.18 | 55.32 | 2,724,256 | -0.79(-1.41%) |
Feb 27, 2017 | 55.87 | 56.19 | 55.52 | 56.11 | 1,443,392 | +0.23(+0.42%) |
Feb 24, 2017 | 55.44 | 56.10 | 55.30 | 55.88 | 1,562,601 | +0.55(+1.00%) |
Feb 23, 2017 | 56.18 | 56.30 | 55.24 | 55.33 | 1,669,726 | -0.62(-1.11%) |
Feb 22, 2017 | 55.97 | 56.23 | 55.71 | 55.95 | 2,668,804 | -0.16(-0.29%) |
Feb 21, 2017 | 56.72 | 56.72 | 56.08 | 56.11 | 2,128,730 | -0.46(-0.82%) |
Feb 17, 2017 | 56.58 | 56.58 | 56.58 | 0 | -0.72(-1.25%) | |
Feb 16, 2017 | 57.58 | 58.50 | 57.20 | 57.29 | 3,252,065 | -0.21(-0.37%) |
Feb 15, 2017 | 56.50 | 57.87 | 55.67 | 57.51 | 4,876,357 | +0.96(+1.69%) |
Feb 14, 2017 | 56.86 | 56.97 | 56.50 | 56.55 | 2,396,008 | -0.37(-0.65%) |
Feb 13, 2017 | 56.94 | 57.23 | 56.71 | 56.92 | 1,980,304 | +0.15(+0.27%) |
Feb 10, 2017 | 56.91 | 56.91 | 56.56 | 56.76 | 1,231,426 | +0.05(+0.09%) |
Feb 09, 2017 | 56.35 | 56.98 | 56.28 | 56.71 | 1,526,983 | +0.37(+0.65%) |
Feb 08, 2017 | 55.82 | 56.51 | 55.59 | 56.35 | 1,059,835 | +0.44(+0.78%) |
Feb 07, 2017 | 56.08 | 56.33 | 55.74 | 55.91 | 2,131,452 | +0.09(+0.16%) |
Feb 06, 2017 | 55.67 | 56.31 | 55.51 | 55.82 | 1,768,452 | -0.08(-0.14%) |
Feb 03, 2017 | 55.75 | 55.92 | 55.42 | 55.90 | 1,399,241 | +0.48(+0.87%) |
Feb 02, 2017 | 55.64 | 55.80 | 55.25 | 55.42 | 2,709,112 | -0.05(-0.09%) |
Feb 01, 2017 | 56.03 | 56.20 | 55.35 | 55.47 | 3,815,346 | -0.22(-0.40%) |
Jan 31, 2017 | 55.87 | 56.06 | 55.67 | 55.69 | 2,351,119 | -0.44(-0.79%) |
Jan 30, 2017 | 56.33 | 56.37 | 55.74 | 56.13 | 1,777,896 | -0.49(-0.87%) |
Jan 27, 2017 | 56.94 | 57.06 | 56.55 | 56.63 | 1,381,377 | -0.19(-0.34%) |
Jan 26, 2017 | 57.11 | 57.32 | 56.75 | 56.82 | 3,091,212 | -0.03(-0.05%) |
Jan 25, 2017 | 56.19 | 57.00 | 56.19 | 56.85 | 2,061,549 | +0.66(+1.17%) |
Jan 24, 2017 | 56.10 | 56.39 | 55.81 | 56.19 | 1,920,140 | +0.34(+0.61%) |
Jan 23, 2017 | 55.81 | 55.94 | 55.31 | 55.85 | 2,393,868 | +0.05(+0.09%) |
Jan 20, 2017 | 55.65 | 56.17 | 55.65 | 55.80 | 2,430,338 | +0.19(+0.35%) |
Jan 19, 2017 | 55.60 | 56.01 | 55.40 | 55.61 | 4,344,108 | +0.53(+0.97%) |
Jan 18, 2017 | 54.29 | 55.08 | 54.18 | 55.08 | 2,951,511 | +0.83(+1.53%) |
Jan 17, 2017 | 54.47 | 54.47 | 53.85 | 54.25 | 2,924,914 | -0.13(-0.23%) |
Jan 13, 2017 | 54.37 | 54.37 | 54.37 | 0 | +0.79(+1.48%) | |
Jan 12, 2017 | 54.27 | 54.45 | 53.19 | 53.58 | 7,629,174 | -0.58(-1.07%) |
Jan 11, 2017 | 53.93 | 54.46 | 53.88 | 54.16 | 2,876,012 | -0.02(-0.04%) |
Jan 10, 2017 | 55.09 | 55.13 | 53.95 | 54.18 | 3,499,622 | -0.91(-1.65%) |
Jan 09, 2017 | 55.42 | 55.42 | 54.63 | 55.09 | 4,054,958 | -0.49(-0.89%) |
Jan 06, 2017 | 55.30 | 55.67 | 54.38 | 55.58 | 3,473,056 | +0.15(+0.26%) |
Jan 05, 2017 | 56.15 | 56.50 | 54.97 | 55.44 | 5,296,134 | -0.66(-1.17%) |
Jan 04, 2017 | 55.42 | 57.79 | 55.42 | 56.10 | 5,805,450 | -56.17(-50.04%) |