Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.75 | 55.98 | 55.50 | 55.56 | 396,951 | -0.40(-0.71%) |
Mar 30, 2017 | 56.29 | 56.63 | 55.71 | 55.96 | 577,805 | -0.35(-0.62%) |
Mar 29, 2017 | 56.37 | 56.59 | 56.00 | 56.31 | 300,719 | -0.05(-0.09%) |
Mar 28, 2017 | 56.04 | 56.42 | 55.65 | 56.36 | 360,756 | +0.04(+0.07%) |
Mar 27, 2017 | 55.46 | 56.44 | 55.28 | 56.32 | 388,569 | +0.38(+0.68%) |
Mar 24, 2017 | 56.11 | 56.89 | 55.72 | 55.94 | 367,718 | -0.12(-0.21%) |
Mar 23, 2017 | 56.15 | 56.76 | 55.59 | 56.06 | 419,929 | -0.15(-0.27%) |
Mar 22, 2017 | 56.15 | 56.26 | 55.34 | 56.21 | 436,208 | +0.20(+0.36%) |
Mar 21, 2017 | 57.58 | 57.58 | 55.95 | 56.01 | 242,418 | -1.35(-2.35%) |
Mar 20, 2017 | 57.21 | 57.43 | 56.87 | 57.36 | 226,177 | +0.15(+0.26%) |
Mar 17, 2017 | 57.06 | 57.44 | 56.58 | 57.21 | 491,165 | +0.19(+0.33%) |
Mar 16, 2017 | 57.62 | 57.64 | 56.75 | 57.02 | 211,604 | -0.59(-1.02%) |
Mar 15, 2017 | 56.52 | 57.82 | 56.52 | 57.61 | 268,938 | +1.22(+2.16%) |
Mar 14, 2017 | 56.80 | 56.90 | 55.91 | 56.39 | 590,702 | -0.44(-0.77%) |
Mar 13, 2017 | 57.80 | 56.53 | 56.83 | 242,010 | -0.76(-1.32%) | |
Mar 10, 2017 | 57.32 | 57.69 | 57.15 | 57.59 | 351,641 | +0.48(+0.84%) |
Mar 09, 2017 | 57.27 | 57.49 | 56.78 | 57.11 | 228,489 | -0.01(-0.02%) |
Mar 08, 2017 | 57.24 | 57.65 | 56.96 | 57.12 | 238,182 | -0.10(-0.17%) |
Mar 07, 2017 | 56.48 | 57.54 | 56.00 | 57.22 | 506,022 | +0.93(+1.65%) |
Mar 06, 2017 | 56.73 | 57.05 | 56.22 | 56.29 | 322,258 | -0.88(-1.54%) |
Mar 03, 2017 | 57.42 | 57.72 | 56.76 | 57.17 | 312,168 | -0.11(-0.19%) |
Mar 02, 2017 | 57.84 | 58.03 | 57.26 | 57.28 | 311,235 | -0.64(-1.10%) |
Mar 01, 2017 | 57.27 | 58.08 | 56.98 | 57.92 | 319,761 | +1.30(+2.30%) |
Feb 28, 2017 | 57.44 | 57.51 | 56.36 | 56.62 | 553,022 | -1.04(-1.80%) |
Feb 27, 2017 | 57.31 | 57.85 | 57.15 | 57.66 | 366,935 | +0.38(+0.66%) |
Feb 24, 2017 | 56.80 | 57.28 | 56.53 | 57.28 | 229,121 | -0.18(-0.31%) |
Feb 23, 2017 | 57.25 | 57.66 | 56.53 | 57.46 | 321,233 | +0.54(+0.95%) |
Feb 22, 2017 | 56.73 | 57.11 | 56.53 | 56.92 | 199,493 | +0.14(+0.25%) |
Feb 21, 2017 | 56.15 | 56.88 | 55.94 | 56.78 | 257,454 | +0.63(+1.12%) |
Feb 17, 2017 | 56.15 | 56.15 | 56.15 | 0 | -0.19(-0.34%) | |
Feb 16, 2017 | 57.10 | 57.25 | 56.26 | 56.34 | 281,872 | -0.54(-0.95%) |
Feb 15, 2017 | 56.01 | 57.02 | 55.92 | 56.88 | 191,472 | +0.64(+1.14%) |
Feb 14, 2017 | 56.30 | 57.00 | 56.21 | 56.24 | 310,426 | -0.18(-0.32%) |
Feb 13, 2017 | 56.38 | 56.70 | 56.23 | 56.42 | 147,941 | +0.20(+0.36%) |
Feb 10, 2017 | 56.00 | 56.46 | 55.78 | 56.22 | 147,053 | +0.15(+0.27%) |
Feb 09, 2017 | 55.75 | 56.19 | 55.38 | 56.07 | 197,604 | +0.61(+1.10%) |
Feb 08, 2017 | 55.30 | 55.71 | 54.98 | 55.46 | 202,742 | -0.13(-0.23%) |
Feb 07, 2017 | 55.26 | 55.95 | 55.17 | 55.59 | 238,860 | +0.16(+0.29%) |
Feb 06, 2017 | 55.92 | 56.13 | 55.32 | 55.43 | 329,561 | -0.65(-1.16%) |
Feb 03, 2017 | 56.94 | 57.13 | 55.90 | 56.08 | 540,067 | -0.24(-0.43%) |
Feb 02, 2017 | 53.81 | 56.91 | 53.56 | 56.32 | 646,193 | +3.31(+6.24%) |
Feb 01, 2017 | 52.84 | 53.18 | 52.53 | 53.01 | 246,709 | +0.25(+0.47%) |
Jan 31, 2017 | 51.76 | 52.92 | 51.58 | 52.76 | 245,169 | +0.92(+1.77%) |
Jan 30, 2017 | 52.34 | 52.39 | 51.50 | 51.84 | 395,871 | -0.29(-0.56%) |
Jan 27, 2017 | 52.68 | 52.79 | 52.07 | 52.13 | 243,138 | -0.37(-0.70%) |
Jan 26, 2017 | 52.44 | 52.78 | 52.14 | 52.50 | 183,453 | -0.13(-0.25%) |
Jan 25, 2017 | 52.80 | 52.97 | 52.42 | 52.63 | 173,980 | +0.07(+0.13%) |
Jan 24, 2017 | 51.57 | 52.69 | 51.45 | 52.56 | 210,704 | +0.85(+1.64%) |
Jan 23, 2017 | 51.89 | 52.19 | 51.56 | 51.71 | 197,792 | -0.01(-0.02%) |
Jan 20, 2017 | 51.61 | 51.99 | 51.47 | 51.72 | 325,374 | +0.00(+0.00%) |
Jan 19, 2017 | 51.78 | 52.11 | 51.52 | 51.72 | 245,181 | -0.15(-0.29%) |
Jan 18, 2017 | 52.15 | 52.15 | 51.69 | 51.87 | 212,263 | -0.04(-0.08%) |
Jan 17, 2017 | 51.54 | 52.10 | 51.02 | 51.91 | 300,725 | +0.01(+0.02%) |
Jan 13, 2017 | 51.90 | 51.90 | 51.90 | 0 | +0.42(+0.82%) | |
Jan 12, 2017 | 51.78 | 51.85 | 51.38 | 51.48 | 294,975 | -0.60(-1.15%) |
Jan 11, 2017 | 52.24 | 52.69 | 51.73 | 52.08 | 393,548 | -0.29(-0.55%) |
Jan 10, 2017 | 52.33 | 52.77 | 51.88 | 52.37 | 630,728 | -0.29(-0.55%) |
Jan 09, 2017 | 52.56 | 52.84 | 52.23 | 52.66 | 595,960 | -0.10(-0.19%) |
Jan 06, 2017 | 53.25 | 53.36 | 52.74 | 52.76 | 229,529 | -0.61(-1.14%) |
Jan 05, 2017 | 53.44 | 53.63 | 52.68 | 53.37 | 271,524 | +0.08(+0.15%) |
Jan 04, 2017 | 53.13 | 53.80 | 53.08 | 53.29 | 453,815 | +0.52(+0.99%) |