Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.48 | 57.68 | 57.40 | 57.40 | 8,769,179 | -0.24(-0.41%) |
Mar 30, 2017 | 57.29 | 57.70 | 57.25 | 57.63 | 14,552,433 | +0.32(+0.55%) |
Mar 29, 2017 | 57.26 | 57.37 | 57.11 | 57.32 | 9,409,506 | -0.01(-0.02%) |
Mar 28, 2017 | 56.55 | 57.51 | 56.55 | 57.32 | 10,171,263 | +0.60(+1.06%) |
Mar 27, 2017 | 56.38 | 56.83 | 56.06 | 56.72 | 13,275,884 | -0.20(-0.36%) |
Mar 24, 2017 | 57.06 | 57.30 | 56.68 | 56.93 | 11,249,988 | -0.15(-0.26%) |
Mar 23, 2017 | 57.22 | 57.46 | 56.96 | 57.08 | 12,109,080 | -0.08(-0.14%) |
Mar 22, 2017 | 56.97 | 57.27 | 56.75 | 57.16 | 13,904,380 | +0.20(+0.36%) |
Mar 21, 2017 | 58.00 | 58.04 | 56.87 | 56.95 | 14,351,795 | -0.88(-1.53%) |
Mar 20, 2017 | 58.00 | 58.07 | 57.77 | 57.84 | 6,520,827 | -0.11(-0.18%) |
Mar 17, 2017 | 57.80 | 58.09 | 57.69 | 57.94 | 12,333,021 | +0.31(+0.55%) |
Mar 16, 2017 | 58.04 | 58.09 | 57.58 | 57.63 | 16,115,224 | -0.26(-0.46%) |
Mar 15, 2017 | 57.37 | 58.08 | 57.30 | 57.89 | 16,780,868 | +0.65(+1.14%) |
Mar 14, 2017 | 57.59 | 57.66 | 57.13 | 57.24 | 12,310,020 | -0.54(-0.94%) |
Mar 13, 2017 | 57.76 | 57.90 | 57.62 | 57.79 | 13,231,851 | -0.04(-0.06%) |
Mar 10, 2017 | 57.78 | 57.82 | 57.36 | 57.82 | 11,136,968 | +0.35(+0.61%) |
Mar 09, 2017 | 57.70 | 57.84 | 57.22 | 57.47 | 11,304,695 | -0.26(-0.46%) |
Mar 08, 2017 | 58.01 | 58.05 | 57.64 | 57.73 | 12,216,975 | -0.20(-0.35%) |
Mar 07, 2017 | 58.08 | 58.17 | 57.86 | 57.93 | 10,010,005 | -0.17(-0.29%) |
Mar 06, 2017 | 57.96 | 58.17 | 57.86 | 58.10 | 8,144,285 | -0.14(-0.24%) |
Mar 03, 2017 | 58.19 | 58.34 | 57.97 | 58.24 | 6,675,972 | +0.06(+0.11%) |
Mar 02, 2017 | 58.73 | 58.88 | 58.16 | 58.18 | 9,626,332 | -0.63(-1.08%) |
Mar 01, 2017 | 58.34 | 59.01 | 58.33 | 58.81 | 18,734,324 | +0.97(+1.69%) |
Feb 28, 2017 | 58.10 | 58.19 | 57.73 | 57.84 | 10,965,051 | -0.24(-0.41%) |
Feb 27, 2017 | 57.92 | 58.12 | 57.72 | 58.08 | 12,189,960 | +0.21(+0.36%) |
Feb 24, 2017 | 57.31 | 57.87 | 57.23 | 57.86 | 14,419,194 | +0.25(+0.43%) |
Feb 23, 2017 | 58.09 | 58.15 | 57.43 | 57.62 | 19,129,670 | -0.38(-0.65%) |
Feb 22, 2017 | 57.99 | 58.08 | 57.83 | 58.00 | 12,086,832 | -0.16(-0.27%) |
Feb 21, 2017 | 57.95 | 58.21 | 57.87 | 58.15 | 10,901,671 | +0.29(+0.50%) |
Feb 17, 2017 | 57.86 | 57.86 | 57.86 | 0 | +0.10(+0.17%) | |
Feb 16, 2017 | 57.75 | 57.78 | 57.38 | 57.77 | 11,458,006 | +0.02(+0.03%) |
Feb 15, 2017 | 57.46 | 57.81 | 57.34 | 57.75 | 8,933,410 | +0.31(+0.54%) |
Feb 14, 2017 | 57.34 | 57.44 | 57.13 | 57.44 | 9,768,347 | +0.03(+0.05%) |
Feb 13, 2017 | 57.07 | 57.52 | 57.06 | 57.42 | 19,744,724 | +0.57(+1.00%) |
Feb 10, 2017 | 56.66 | 56.90 | 56.53 | 56.85 | 8,478,429 | +0.45(+0.79%) |
Feb 09, 2017 | 55.97 | 56.54 | 56.02 | 56.40 | 9,310,760 | +0.43(+0.77%) |
Feb 08, 2017 | 56.02 | 55.78 | 55.97 | 8,891,330 | -0.08(-0.14%) | |
Feb 07, 2017 | 56.14 | 56.35 | 55.96 | 56.05 | 15,198,533 | +0.10(+0.17%) |
Feb 06, 2017 | 55.84 | 56.09 | 55.76 | 55.95 | 8,095,346 | +0.08(+0.14%) |
Feb 03, 2017 | 55.59 | 55.94 | 55.54 | 55.87 | 11,243,685 | +0.41(+0.74%) |
Feb 02, 2017 | 55.48 | 55.62 | 55.23 | 55.46 | 10,895,180 | -0.11(-0.19%) |
Feb 01, 2017 | 55.75 | 55.95 | 55.28 | 55.56 | 17,488,968 | -0.10(-0.17%) |
Jan 31, 2017 | 55.96 | 55.96 | 55.38 | 55.66 | 22,016,784 | -0.49(-0.88%) |
Jan 30, 2017 | 56.35 | 56.42 | 55.75 | 56.15 | 15,206,631 | -0.48(-0.85%) |
Jan 27, 2017 | 56.75 | 56.88 | 56.54 | 56.64 | 9,904,163 | -0.04(-0.08%) |
Jan 26, 2017 | 56.61 | 56.94 | 56.44 | 56.68 | 11,548,410 | +0.13(+0.23%) |
Jan 25, 2017 | 56.34 | 56.62 | 56.23 | 56.55 | 14,752,253 | +0.59(+1.05%) |
Jan 24, 2017 | 55.41 | 56.09 | 55.34 | 55.96 | 10,475,606 | +0.55(+1.00%) |
Jan 23, 2017 | 55.65 | 55.77 | 55.10 | 55.41 | 16,287,525 | -0.31(-0.55%) |
Jan 20, 2017 | 55.69 | 55.77 | 55.40 | 55.71 | 13,231,958 | +0.01(+0.02%) |
Jan 19, 2017 | 55.89 | 55.99 | 55.38 | 55.70 | 10,058,261 | +0.40(+0.73%) |
Jan 18, 2017 | 55.01 | 55.41 | 54.90 | 55.30 | 9,221,621 | +0.21(+0.38%) |
Jan 17, 2017 | 55.22 | 55.31 | 54.93 | 55.09 | 12,171,925 | -0.43(-0.78%) |
Jan 13, 2017 | 55.52 | 55.52 | 55.52 | 0 | +0.21(+0.38%) | |
Jan 12, 2017 | 55.48 | 55.54 | 54.77 | 55.31 | 13,487,365 | -0.23(-0.41%) |
Jan 11, 2017 | 55.28 | 55.59 | 55.22 | 55.54 | 12,654,871 | +0.29(+0.52%) |
Jan 10, 2017 | 55.12 | 55.46 | 55.00 | 55.25 | 9,380,357 | +0.23(+0.41%) |
Jan 09, 2017 | 55.39 | 55.39 | 54.99 | 55.02 | 6,797,205 | -0.43(-0.78%) |
Jan 06, 2017 | 55.14 | 55.60 | 54.96 | 55.45 | 13,806,018 | +0.32(+0.57%) |
Jan 05, 2017 | 55.25 | 55.56 | 54.83 | 55.13 | 11,217,104 | -0.16(-0.29%) |
Jan 04, 2017 | 55.12 | 55.40 | 55.05 | 55.29 | 10,121,918 | +0.32(+0.59%) |