Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.36 | 56.49 | 56.32 | 56.46 | 313,094 | +0.02(+0.03%) |
Mar 30, 2017 | 56.34 | 56.46 | 56.34 | 56.44 | 384,505 | -0.04(-0.07%) |
Mar 29, 2017 | 56.47 | 56.47 | 56.33 | 56.47 | 228,071 | +0.06(+0.10%) |
Mar 28, 2017 | 56.31 | 56.44 | 56.29 | 56.42 | 265,191 | +0.09(+0.16%) |
Mar 27, 2017 | 56.40 | 56.40 | 56.25 | 56.33 | 451,564 | +0.09(+0.16%) |
Mar 24, 2017 | 56.16 | 56.25 | 56.07 | 56.23 | 206,693 | +0.06(+0.10%) |
Mar 23, 2017 | 56.14 | 56.19 | 56.12 | 56.18 | 208,112 | +0.07(+0.13%) |
Mar 22, 2017 | 56.09 | 56.14 | 56.07 | 56.10 | 149,434 | +0.06(+0.10%) |
Mar 21, 2017 | 55.86 | 56.09 | 55.83 | 56.05 | 181,522 | +0.04(+0.08%) |
Mar 20, 2017 | 56.05 | 56.05 | 55.91 | 56.00 | 200,732 | +0.05(+0.08%) |
Mar 17, 2017 | 55.90 | 56.05 | 55.90 | 55.96 | 273,763 | +0.00(+0.00%) |
Mar 16, 2017 | 55.86 | 55.96 | 55.83 | 55.96 | 171,378 | +0.09(+0.17%) |
Mar 15, 2017 | 55.46 | 55.90 | 55.41 | 55.86 | 384,236 | +0.37(+0.67%) |
Mar 14, 2017 | 55.51 | 55.58 | 55.38 | 55.50 | 350,040 | -0.02(-0.03%) |
Mar 13, 2017 | 55.51 | 55.65 | 55.35 | 55.51 | 385,112 | +0.18(+0.33%) |
Mar 10, 2017 | 55.46 | 55.61 | 55.26 | 55.33 | 406,333 | +0.20(+0.37%) |
Mar 09, 2017 | 55.50 | 55.66 | 55.13 | 55.13 | 403,630 | -0.50(-0.90%) |
Mar 08, 2017 | 55.74 | 55.77 | 55.61 | 55.62 | 298,983 | -0.22(-0.40%) |
Mar 07, 2017 | 55.74 | 55.85 | 55.65 | 55.85 | 249,030 | +0.07(+0.13%) |
Mar 06, 2017 | 55.66 | 55.86 | 55.59 | 55.77 | 160,217 | +0.04(+0.07%) |
Mar 03, 2017 | 55.66 | 55.74 | 55.62 | 55.74 | 256,186 | +0.00(+0.00%) |
Mar 02, 2017 | 55.75 | 55.90 | 55.64 | 55.74 | 414,554 | -0.18(-0.33%) |
Mar 01, 2017 | 55.75 | 55.92 | 55.66 | 55.92 | 314,113 | -0.01(-0.02%) |
Feb 28, 2017 | 55.97 | 56.02 | 55.91 | 55.93 | 190,731 | +0.02(+0.03%) |
Feb 27, 2017 | 55.91 | 55.94 | 55.86 | 55.91 | 177,866 | -0.04(-0.07%) |
Feb 24, 2017 | 55.91 | 55.97 | 55.86 | 55.95 | 256,021 | +0.09(+0.16%) |
Feb 23, 2017 | 55.88 | 55.91 | 55.80 | 55.86 | 173,370 | +0.04(+0.07%) |
Feb 22, 2017 | 55.69 | 55.82 | 55.67 | 55.82 | 315,409 | +0.13(+0.23%) |
Feb 21, 2017 | 55.60 | 55.80 | 55.60 | 55.69 | 444,070 | +0.00(+0.00%) |
Feb 17, 2017 | 55.69 | 55.69 | 55.69 | 0 | +0.17(+0.30%) | |
Feb 16, 2017 | 55.58 | 55.64 | 55.53 | 55.53 | 255,875 | +0.00(+0.00%) |
Feb 15, 2017 | 55.47 | 55.62 | 55.45 | 55.53 | 202,246 | -0.04(-0.07%) |
Feb 14, 2017 | 55.54 | 55.65 | 55.43 | 55.56 | 190,824 | +0.18(+0.33%) |
Feb 13, 2017 | 55.27 | 55.38 | 55.25 | 55.38 | 647,702 | +0.09(+0.17%) |
Feb 10, 2017 | 55.31 | 55.34 | 55.21 | 55.29 | 231,990 | -0.04(-0.07%) |
Feb 09, 2017 | 55.21 | 55.34 | 55.20 | 55.32 | 249,466 | +0.02(+0.03%) |
Feb 08, 2017 | 55.38 | 55.23 | 55.31 | 318,606 | -0.02(-0.03%) | |
Feb 07, 2017 | 55.23 | 55.32 | 55.12 | 55.32 | 201,810 | +0.04(+0.07%) |
Feb 06, 2017 | 55.23 | 55.29 | 55.16 | 55.29 | 213,921 | +0.11(+0.20%) |
Feb 03, 2017 | 55.12 | 55.24 | 55.08 | 55.18 | 194,494 | +0.11(+0.20%) |
Feb 02, 2017 | 54.96 | 55.16 | 54.92 | 55.07 | 242,962 | +0.09(+0.17%) |
Feb 01, 2017 | 54.96 | 54.99 | 54.85 | 54.97 | 380,840 | -0.14(-0.25%) |
Jan 31, 2017 | 55.00 | 55.13 | 54.95 | 55.11 | 313,465 | +0.22(+0.40%) |
Jan 30, 2017 | 54.98 | 55.11 | 54.89 | 54.89 | 676,327 | -0.15(-0.27%) |
Jan 27, 2017 | 55.02 | 55.04 | 54.87 | 55.04 | 335,228 | +0.02(+0.03%) |
Jan 26, 2017 | 54.91 | 55.04 | 54.72 | 55.02 | 1,126,236 | +0.20(+0.37%) |
Jan 25, 2017 | 54.78 | 54.87 | 54.74 | 54.82 | 281,276 | +0.05(+0.10%) |
Jan 24, 2017 | 54.93 | 55.00 | 54.61 | 54.76 | 522,761 | -0.02(-0.03%) |
Jan 23, 2017 | 54.87 | 55.07 | 54.76 | 54.78 | 327,520 | -0.26(-0.47%) |
Jan 20, 2017 | 55.00 | 55.05 | 54.82 | 55.04 | 289,412 | -0.07(-0.13%) |
Jan 19, 2017 | 55.13 | 55.24 | 54.89 | 55.11 | 333,086 | -0.11(-0.20%) |
Jan 18, 2017 | 55.22 | 55.35 | 55.15 | 55.22 | 296,186 | -0.11(-0.20%) |
Jan 17, 2017 | 55.35 | 55.44 | 55.24 | 55.33 | 448,077 | +0.04(+0.07%) |
Jan 13, 2017 | 55.29 | 55.29 | 55.29 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 55.15 | 55.31 | 55.09 | 55.31 | 456,775 | +0.22(+0.40%) |
Jan 11, 2017 | 54.94 | 55.16 | 54.76 | 55.09 | 373,428 | +0.26(+0.47%) |
Jan 10, 2017 | 54.71 | 54.91 | 54.65 | 54.83 | 157,508 | -0.02(-0.03%) |
Jan 09, 2017 | 54.82 | 54.87 | 54.63 | 54.85 | 243,282 | +0.24(+0.44%) |
Jan 06, 2017 | 54.60 | 54.72 | 54.49 | 54.61 | 339,606 | +0.04(+0.07%) |
Jan 05, 2017 | 54.49 | 54.67 | 54.45 | 54.58 | 229,517 | +0.16(+0.30%) |
Jan 04, 2017 | 54.25 | 54.45 | 54.22 | 54.41 | 380,662 | +0.09(+0.17%) |