Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.76 | 59.37 | 58.76 | 58.92 | 502,669 | +0.01(+0.02%) |
Mar 30, 2017 | 58.16 | 59.02 | 58.15 | 58.91 | 427,202 | +0.66(+1.13%) |
Mar 29, 2017 | 57.62 | 58.36 | 57.62 | 58.25 | 467,795 | +0.55(+0.95%) |
Mar 28, 2017 | 57.35 | 58.16 | 57.23 | 57.70 | 358,483 | +0.35(+0.61%) |
Mar 27, 2017 | 56.49 | 57.55 | 55.63 | 57.35 | 491,428 | +0.08(+0.14%) |
Mar 24, 2017 | 57.49 | 57.79 | 57.14 | 57.27 | 376,814 | -0.03(-0.05%) |
Mar 23, 2017 | 57.33 | 57.76 | 57.21 | 57.30 | 464,322 | -0.26(-0.45%) |
Mar 22, 2017 | 56.26 | 57.73 | 56.26 | 57.56 | 504,833 | +0.09(+0.16%) |
Mar 21, 2017 | 59.86 | 59.86 | 57.44 | 57.47 | 627,188 | -1.99(-3.35%) |
Mar 20, 2017 | 59.48 | 59.79 | 59.26 | 59.46 | 358,160 | +0.09(+0.15%) |
Mar 17, 2017 | 58.48 | 59.79 | 57.85 | 59.37 | 1,852,984 | +0.75(+1.28%) |
Mar 16, 2017 | 58.69 | 58.92 | 58.48 | 58.62 | 372,797 | +0.16(+0.27%) |
Mar 15, 2017 | 58.30 | 58.69 | 57.98 | 58.46 | 776,169 | +0.21(+0.36%) |
Mar 14, 2017 | 58.55 | 58.73 | 58.13 | 58.25 | 540,229 | -0.49(-0.83%) |
Mar 13, 2017 | 58.31 | 58.82 | 58.28 | 58.74 | 1,407,693 | +0.26(+0.44%) |
Mar 10, 2017 | 59.30 | 59.56 | 58.39 | 58.48 | 618,225 | -0.33(-0.56%) |
Mar 09, 2017 | 58.61 | 59.12 | 58.51 | 58.81 | 332,129 | +0.06(+0.10%) |
Mar 08, 2017 | 58.99 | 59.33 | 58.70 | 58.75 | 328,724 | -0.17(-0.29%) |
Mar 07, 2017 | 59.01 | 59.69 | 58.80 | 58.92 | 364,471 | -0.18(-0.30%) |
Mar 06, 2017 | 58.89 | 59.82 | 58.71 | 59.10 | 394,092 | -0.20(-0.34%) |
Mar 03, 2017 | 59.33 | 59.60 | 58.86 | 59.30 | 437,662 | -0.03(-0.05%) |
Mar 02, 2017 | 59.21 | 59.61 | 58.98 | 59.33 | 365,539 | +0.00(+0.00%) |
Mar 01, 2017 | 58.80 | 59.38 | 58.63 | 59.33 | 462,720 | +1.19(+2.05%) |
Feb 28, 2017 | 58.98 | 59.11 | 58.13 | 58.14 | 595,928 | -0.86(-1.46%) |
Feb 27, 2017 | 58.49 | 59.31 | 57.99 | 59.00 | 506,030 | +0.63(+1.08%) |
Feb 24, 2017 | 57.80 | 58.64 | 57.80 | 58.37 | 406,760 | +0.27(+0.46%) |
Feb 23, 2017 | 57.84 | 58.30 | 57.78 | 58.10 | 497,085 | +0.26(+0.45%) |
Feb 22, 2017 | 57.63 | 58.11 | 57.36 | 57.84 | 365,274 | +0.11(+0.19%) |
Feb 21, 2017 | 56.98 | 57.78 | 56.98 | 57.73 | 401,890 | +0.67(+1.17%) |
Feb 17, 2017 | 57.06 | 57.06 | 57.06 | 0 | +0.14(+0.25%) | |
Feb 16, 2017 | 56.42 | 56.97 | 56.40 | 56.92 | 400,661 | +0.26(+0.46%) |
Feb 15, 2017 | 55.84 | 56.69 | 55.84 | 56.66 | 409,306 | +0.50(+0.89%) |
Feb 14, 2017 | 56.00 | 56.19 | 55.73 | 56.16 | 506,454 | +0.03(+0.05%) |
Feb 13, 2017 | 56.29 | 56.29 | 55.87 | 56.13 | 802,394 | +0.16(+0.29%) |
Feb 10, 2017 | 55.80 | 56.00 | 55.35 | 55.97 | 453,669 | +0.29(+0.52%) |
Feb 09, 2017 | 54.20 | 55.88 | 54.11 | 55.68 | 970,837 | +1.48(+2.73%) |
Feb 08, 2017 | 54.47 | 54.51 | 54.05 | 54.20 | 438,635 | -0.49(-0.90%) |
Feb 07, 2017 | 54.82 | 54.83 | 54.29 | 54.69 | 801,706 | +0.06(+0.11%) |
Feb 06, 2017 | 54.65 | 54.98 | 54.53 | 54.63 | 437,691 | -0.32(-0.58%) |
Feb 03, 2017 | 54.28 | 55.00 | 54.28 | 54.95 | 562,693 | +0.74(+1.37%) |
Feb 02, 2017 | 53.57 | 54.44 | 53.37 | 54.21 | 764,722 | +0.64(+1.19%) |
Feb 01, 2017 | 53.51 | 53.92 | 53.10 | 53.57 | 693,191 | +0.46(+0.87%) |
Jan 31, 2017 | 52.66 | 53.22 | 52.66 | 53.11 | 691,754 | +0.32(+0.61%) |
Jan 30, 2017 | 53.05 | 53.42 | 52.23 | 52.79 | 870,038 | -0.46(-0.86%) |
Jan 27, 2017 | 56.00 | 56.00 | 52.85 | 53.25 | 1,633,028 | -2.84(-5.06%) |
Jan 26, 2017 | 56.51 | 56.64 | 55.78 | 56.09 | 711,530 | -0.30(-0.53%) |
Jan 25, 2017 | 56.27 | 56.49 | 56.08 | 56.39 | 418,728 | +0.21(+0.37%) |
Jan 24, 2017 | 55.34 | 56.44 | 55.34 | 56.18 | 652,427 | +0.74(+1.33%) |
Jan 23, 2017 | 55.50 | 55.70 | 55.13 | 55.44 | 326,269 | -0.09(-0.16%) |
Jan 20, 2017 | 54.94 | 55.89 | 54.94 | 55.53 | 825,341 | +0.37(+0.67%) |
Jan 19, 2017 | 55.14 | 55.80 | 55.10 | 55.16 | 421,883 | +0.19(+0.35%) |
Jan 18, 2017 | 54.61 | 55.01 | 54.48 | 54.97 | 489,236 | +0.29(+0.53%) |
Jan 17, 2017 | 55.43 | 55.44 | 54.48 | 54.68 | 382,324 | -0.97(-1.74%) |
Jan 13, 2017 | 55.65 | 55.65 | 55.65 | 0 | +0.28(+0.51%) | |
Jan 12, 2017 | 55.52 | 55.63 | 54.76 | 55.37 | 363,170 | -0.23(-0.41%) |
Jan 11, 2017 | 55.36 | 55.73 | 54.93 | 55.60 | 404,989 | +0.34(+0.62%) |
Jan 10, 2017 | 54.99 | 55.61 | 54.99 | 55.26 | 470,582 | +0.27(+0.49%) |
Jan 09, 2017 | 55.10 | 55.44 | 54.76 | 54.99 | 540,853 | -0.34(-0.61%) |
Jan 06, 2017 | 55.58 | 55.94 | 55.30 | 55.33 | 577,761 | -0.33(-0.59%) |
Jan 05, 2017 | 55.90 | 56.20 | 55.33 | 55.66 | 354,933 | -0.33(-0.59%) |
Jan 04, 2017 | 55.29 | 56.12 | 55.23 | 55.99 | 386,734 | +0.97(+1.76%) |