Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.84 | 57.35 | 56.55 | 56.65 | 2,356,961 | -0.30(-0.53%) |
Mar 30, 2017 | 56.80 | 57.60 | 56.78 | 56.95 | 2,028,308 | +0.16(+0.27%) |
Mar 29, 2017 | 56.63 | 57.13 | 56.54 | 56.79 | 1,598,657 | -0.06(-0.10%) |
Mar 28, 2017 | 56.12 | 57.27 | 55.77 | 56.85 | 1,931,339 | +0.79(+1.42%) |
Mar 27, 2017 | 56.16 | 56.23 | 55.55 | 56.06 | 2,654,219 | -0.45(-0.79%) |
Mar 24, 2017 | 56.56 | 56.97 | 56.24 | 56.50 | 1,100,769 | -0.01(-0.02%) |
Mar 23, 2017 | 56.02 | 56.98 | 55.91 | 56.51 | 2,060,748 | +0.60(+1.07%) |
Mar 22, 2017 | 54.87 | 56.04 | 54.64 | 55.91 | 1,563,074 | +0.98(+1.78%) |
Mar 21, 2017 | 56.10 | 56.54 | 54.87 | 54.93 | 2,219,174 | -0.78(-1.41%) |
Mar 20, 2017 | 56.12 | 56.28 | 55.53 | 55.72 | 1,031,776 | -0.41(-0.73%) |
Mar 17, 2017 | 56.77 | 56.83 | 56.04 | 56.12 | 1,310,754 | -0.28(-0.50%) |
Mar 16, 2017 | 56.41 | 56.98 | 56.27 | 56.41 | 1,631,238 | +0.06(+0.10%) |
Mar 15, 2017 | 55.67 | 56.56 | 55.60 | 56.35 | 2,057,307 | +0.83(+1.50%) |
Mar 14, 2017 | 55.56 | 55.72 | 55.30 | 55.51 | 1,876,458 | -0.21(-0.38%) |
Mar 13, 2017 | 54.75 | 55.74 | 54.67 | 55.73 | 1,869,882 | +1.00(+1.82%) |
Mar 10, 2017 | 54.33 | 54.75 | 54.21 | 54.73 | 2,521,342 | +0.62(+1.15%) |
Mar 09, 2017 | 54.56 | 54.86 | 54.06 | 54.11 | 1,658,177 | -0.44(-0.80%) |
Mar 08, 2017 | 55.17 | 55.22 | 54.53 | 54.55 | 2,797,532 | -0.19(-0.35%) |
Mar 07, 2017 | 55.30 | 55.30 | 54.41 | 54.74 | 2,477,314 | -0.65(-1.17%) |
Mar 06, 2017 | 55.51 | 55.67 | 55.06 | 55.39 | 1,866,936 | -0.43(-0.76%) |
Mar 03, 2017 | 55.78 | 55.85 | 54.57 | 55.81 | 3,418,063 | -0.41(-0.72%) |
Mar 02, 2017 | 55.59 | 56.37 | 55.42 | 56.22 | 2,934,162 | +0.45(+0.81%) |
Mar 01, 2017 | 55.95 | 56.24 | 55.59 | 55.76 | 2,849,347 | +0.48(+0.87%) |
Feb 28, 2017 | 56.09 | 56.23 | 55.14 | 55.28 | 2,726,282 | -0.79(-1.41%) |
Feb 27, 2017 | 55.83 | 56.15 | 55.48 | 56.07 | 1,444,465 | +0.23(+0.42%) |
Feb 24, 2017 | 55.40 | 56.06 | 55.26 | 55.84 | 1,563,763 | +0.55(+1.00%) |
Feb 23, 2017 | 56.14 | 56.26 | 55.20 | 55.29 | 1,670,967 | -0.62(-1.11%) |
Feb 22, 2017 | 55.93 | 56.19 | 55.67 | 55.91 | 2,670,788 | -0.16(-0.29%) |
Feb 21, 2017 | 56.68 | 56.68 | 56.03 | 56.07 | 2,130,312 | -0.46(-0.82%) |
Feb 17, 2017 | 56.54 | 56.54 | 56.54 | 0 | -0.72(-1.25%) | |
Feb 16, 2017 | 57.54 | 58.46 | 57.16 | 57.25 | 3,254,482 | -0.21(-0.37%) |
Feb 15, 2017 | 56.46 | 57.83 | 55.63 | 57.46 | 4,879,982 | +0.96(+1.69%) |
Feb 14, 2017 | 56.82 | 56.93 | 56.46 | 56.51 | 2,397,789 | -0.37(-0.65%) |
Feb 13, 2017 | 56.89 | 57.18 | 56.67 | 56.88 | 1,981,776 | +0.15(+0.27%) |
Feb 10, 2017 | 56.87 | 56.87 | 56.52 | 56.72 | 1,232,342 | +0.05(+0.09%) |
Feb 09, 2017 | 56.30 | 56.94 | 56.24 | 56.67 | 1,528,118 | +0.37(+0.65%) |
Feb 08, 2017 | 55.78 | 56.47 | 55.55 | 56.30 | 1,060,623 | +0.43(+0.78%) |
Feb 07, 2017 | 56.03 | 56.29 | 55.70 | 55.87 | 2,133,037 | +0.09(+0.16%) |
Feb 06, 2017 | 55.63 | 56.27 | 55.46 | 55.78 | 1,769,766 | -0.08(-0.14%) |
Feb 03, 2017 | 55.71 | 55.88 | 55.38 | 55.86 | 1,400,281 | +0.48(+0.87%) |
Feb 02, 2017 | 55.60 | 55.75 | 55.21 | 55.38 | 2,711,126 | -0.05(-0.09%) |
Feb 01, 2017 | 55.99 | 56.16 | 55.31 | 55.43 | 3,818,182 | -0.22(-0.40%) |
Jan 31, 2017 | 55.83 | 56.01 | 55.63 | 55.65 | 2,352,866 | -0.44(-0.79%) |
Jan 30, 2017 | 56.29 | 56.32 | 55.70 | 56.09 | 1,779,217 | -0.49(-0.87%) |
Jan 27, 2017 | 56.89 | 57.02 | 56.51 | 56.59 | 1,382,404 | -0.19(-0.34%) |
Jan 26, 2017 | 57.07 | 57.28 | 56.71 | 56.78 | 3,093,510 | -0.03(-0.05%) |
Jan 25, 2017 | 56.15 | 56.96 | 56.15 | 56.81 | 2,063,081 | +0.66(+1.17%) |
Jan 24, 2017 | 56.06 | 56.34 | 55.77 | 56.15 | 1,921,568 | +0.34(+0.61%) |
Jan 23, 2017 | 55.77 | 55.90 | 55.27 | 55.81 | 2,395,647 | +0.05(+0.09%) |
Jan 20, 2017 | 55.61 | 56.13 | 55.61 | 55.76 | 2,432,145 | +0.19(+0.35%) |
Jan 19, 2017 | 55.56 | 55.97 | 55.36 | 55.57 | 4,347,337 | +0.53(+0.97%) |
Jan 18, 2017 | 54.25 | 55.04 | 54.14 | 55.04 | 2,953,705 | +0.83(+1.53%) |
Jan 17, 2017 | 54.43 | 54.43 | 53.81 | 54.21 | 2,927,089 | -0.13(-0.23%) |
Jan 13, 2017 | 54.33 | 54.33 | 54.33 | 0 | +0.79(+1.48%) | |
Jan 12, 2017 | 54.23 | 54.41 | 53.15 | 53.54 | 7,634,845 | -0.58(-1.07%) |
Jan 11, 2017 | 53.89 | 54.42 | 53.84 | 54.12 | 2,878,150 | -0.02(-0.04%) |
Jan 10, 2017 | 55.05 | 55.09 | 53.91 | 54.14 | 3,502,224 | -0.91(-1.65%) |
Jan 09, 2017 | 55.38 | 55.38 | 54.58 | 55.05 | 4,057,972 | -0.49(-0.89%) |
Jan 06, 2017 | 55.26 | 55.63 | 54.34 | 55.54 | 3,475,637 | +0.15(+0.26%) |
Jan 05, 2017 | 56.11 | 56.46 | 54.93 | 55.40 | 5,300,071 | -0.66(-1.17%) |
Jan 04, 2017 | 55.38 | 57.75 | 55.38 | 56.05 | 5,809,766 | -56.13(-50.04%) |
Jan 03, 2017 | 111.06 | 112.19 | 110.40 | 112.19 | 80,001 | +1.79(+1.62%) |
Dec 30, 2016 | 110.40 | 110.40 | 110.40 | 0 | -1.05(-0.94%) | |
Dec 29, 2016 | 111.57 | 111.57 | 111.29 | 111.45 | 269 | -0.89(-0.79%) |
Dec 28, 2016 | 112.44 | 112.54 | 112.34 | 112.34 | 13,485 | -0.87(-0.77%) |
Dec 23, 2016 | 113.22 | 113.22 | 113.22 | 0 | -0.61(-0.54%) | |
Dec 22, 2016 | 114.62 | 114.62 | 113.73 | 113.83 | 154,449 | -0.79(-0.69%) |
Dec 21, 2016 | 114.93 | 115.02 | 114.62 | 114.62 | 51,618 | +0.30(+0.26%) |
Dec 20, 2016 | 115.00 | 115.00 | 114.23 | 114.33 | 61,521 | -0.47(-0.41%) |
Dec 19, 2016 | 114.51 | 115.12 | 113.83 | 114.80 | 4,028 | +1.98(+1.76%) |
Dec 16, 2016 | 111.77 | 113.04 | 111.77 | 112.82 | 13,904 | +0.75(+0.67%) |
Dec 15, 2016 | 105.11 | 113.04 | 105.11 | 112.07 | 199,778 | +6.96(+6.62%) |
Dec 14, 2016 | 107.16 | 107.16 | 103.12 | 105.11 | 10,085 | -1.05(-0.99%) |