Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.44 | 57.08 | 56.21 | 56.87 | 523,587 | +0.32(+0.56%) |
Mar 30, 2017 | 56.21 | 56.82 | 55.82 | 56.55 | 435,897 | +0.22(+0.39%) |
Mar 29, 2017 | 56.02 | 56.63 | 55.85 | 56.34 | 351,463 | +0.48(+0.87%) |
Mar 28, 2017 | 55.56 | 56.14 | 55.13 | 55.85 | 468,955 | +0.60(+1.09%) |
Mar 27, 2017 | 53.81 | 55.44 | 53.13 | 55.25 | 475,695 | +0.92(+1.69%) |
Mar 24, 2017 | 53.89 | 54.67 | 53.61 | 54.33 | 392,642 | +0.84(+1.57%) |
Mar 23, 2017 | 54.62 | 54.62 | 53.10 | 53.49 | 687,086 | -1.18(-2.15%) |
Mar 22, 2017 | 54.25 | 54.77 | 53.54 | 54.66 | 668,123 | +0.41(+0.75%) |
Mar 21, 2017 | 56.11 | 56.32 | 54.17 | 54.26 | 532,061 | -1.55(-2.78%) |
Mar 20, 2017 | 56.37 | 56.48 | 55.40 | 55.81 | 490,007 | -0.03(-0.05%) |
Mar 17, 2017 | 56.15 | 56.17 | 55.44 | 55.84 | 742,859 | -0.12(-0.21%) |
Mar 16, 2017 | 55.91 | 56.08 | 55.39 | 55.96 | 366,553 | +0.28(+0.50%) |
Mar 15, 2017 | 55.71 | 55.76 | 55.16 | 55.68 | 455,161 | +0.25(+0.45%) |
Mar 14, 2017 | 55.66 | 55.66 | 54.65 | 55.44 | 377,101 | -0.40(-0.71%) |
Mar 13, 2017 | 55.87 | 54.98 | 55.83 | 533,248 | +0.28(+0.50%) | |
Mar 10, 2017 | 55.62 | 55.98 | 54.86 | 55.55 | 507,276 | +0.33(+0.59%) |
Mar 09, 2017 | 55.29 | 55.52 | 54.66 | 55.23 | 304,913 | -0.18(-0.32%) |
Mar 08, 2017 | 56.34 | 56.58 | 55.17 | 55.41 | 415,542 | -0.71(-1.27%) |
Mar 07, 2017 | 55.77 | 56.67 | 55.73 | 56.12 | 678,485 | +0.08(+0.14%) |
Mar 06, 2017 | 55.37 | 56.21 | 55.17 | 56.04 | 567,771 | +0.17(+0.30%) |
Mar 03, 2017 | 54.96 | 55.93 | 54.86 | 55.87 | 1,107,386 | +1.29(+2.36%) |
Mar 02, 2017 | 54.92 | 55.25 | 54.10 | 54.59 | 495,770 | -0.50(-0.92%) |
Mar 01, 2017 | 53.89 | 55.49 | 53.80 | 55.09 | 875,947 | +1.86(+3.49%) |
Feb 28, 2017 | 53.80 | 54.24 | 53.08 | 53.23 | 734,136 | -0.87(-1.61%) |
Feb 27, 2017 | 54.67 | 54.79 | 53.53 | 54.10 | 754,423 | -0.58(-1.07%) |
Feb 24, 2017 | 52.76 | 54.69 | 52.41 | 54.68 | 1,163,851 | +1.23(+2.29%) |
Feb 23, 2017 | 53.24 | 53.48 | 52.72 | 53.46 | 657,593 | +0.50(+0.95%) |
Feb 22, 2017 | 52.41 | 53.08 | 52.08 | 52.95 | 426,718 | +0.44(+0.83%) |
Feb 21, 2017 | 52.56 | 52.82 | 52.23 | 52.52 | 583,763 | -0.27(-0.51%) |
Feb 17, 2017 | 52.79 | 52.79 | 52.79 | 0 | +0.95(+1.83%) | |
Feb 16, 2017 | 52.32 | 52.33 | 51.22 | 51.84 | 630,900 | -0.37(-0.70%) |
Feb 15, 2017 | 51.36 | 52.33 | 51.29 | 52.20 | 554,839 | +0.58(+1.13%) |
Feb 14, 2017 | 51.00 | 51.73 | 50.23 | 51.62 | 707,689 | +0.36(+0.69%) |
Feb 13, 2017 | 51.88 | 52.30 | 51.26 | 51.26 | 854,090 | -0.48(-0.94%) |
Feb 10, 2017 | 50.86 | 51.82 | 50.12 | 51.75 | 1,027,612 | +1.00(+1.97%) |
Feb 09, 2017 | 48.31 | 51.45 | 47.37 | 50.75 | 3,829,286 | +5.99(+13.39%) |
Feb 08, 2017 | 44.83 | 44.84 | 43.76 | 44.76 | 1,707,987 | -0.14(-0.31%) |
Feb 07, 2017 | 44.43 | 45.07 | 44.08 | 44.89 | 676,579 | +0.79(+1.79%) |
Feb 06, 2017 | 47.20 | 47.20 | 44.04 | 44.10 | 1,065,357 | -1.37(-3.02%) |
Feb 03, 2017 | 44.72 | 46.92 | 44.37 | 45.48 | 2,098,444 | +1.65(+3.77%) |
Feb 02, 2017 | 43.12 | 44.03 | 42.40 | 43.83 | 1,236,304 | +0.39(+0.89%) |
Feb 01, 2017 | 45.64 | 45.76 | 42.05 | 43.44 | 2,580,296 | -2.28(-5.00%) |
Jan 31, 2017 | 46.48 | 46.48 | 45.03 | 45.73 | 1,368,945 | -0.81(-1.74%) |
Jan 30, 2017 | 48.06 | 48.06 | 45.49 | 46.54 | 1,045,388 | -2.13(-4.37%) |
Jan 27, 2017 | 48.34 | 48.68 | 47.54 | 48.66 | 643,217 | +0.58(+1.21%) |
Jan 26, 2017 | 49.63 | 49.72 | 47.92 | 48.08 | 583,425 | -1.37(-2.78%) |
Jan 25, 2017 | 50.24 | 50.40 | 49.22 | 49.45 | 379,543 | -0.31(-0.62%) |
Jan 24, 2017 | 49.52 | 50.24 | 49.30 | 49.76 | 568,065 | +0.43(+0.86%) |
Jan 23, 2017 | 48.41 | 49.51 | 48.26 | 49.33 | 801,731 | +0.69(+1.42%) |
Jan 20, 2017 | 47.36 | 48.66 | 47.30 | 48.64 | 477,400 | +1.30(+2.74%) |
Jan 19, 2017 | 47.82 | 47.86 | 46.92 | 47.35 | 381,465 | -0.19(-0.40%) |
Jan 18, 2017 | 47.71 | 48.24 | 47.27 | 47.54 | 374,760 | +0.17(+0.35%) |
Jan 17, 2017 | 47.94 | 47.94 | 46.87 | 47.37 | 498,386 | -0.81(-1.68%) |
Jan 13, 2017 | 48.18 | 48.18 | 48.18 | 0 | +0.62(+1.31%) | |
Jan 12, 2017 | 48.23 | 48.23 | 46.82 | 47.55 | 444,075 | -0.69(-1.43%) |
Jan 11, 2017 | 47.80 | 48.42 | 47.55 | 48.25 | 465,822 | +0.57(+1.20%) |
Jan 10, 2017 | 47.64 | 48.15 | 47.21 | 47.67 | 688,275 | -0.19(-0.39%) |
Jan 09, 2017 | 47.17 | 48.42 | 47.13 | 47.86 | 586,844 | +0.90(+1.92%) |
Jan 06, 2017 | 46.59 | 47.06 | 46.36 | 46.96 | 255,734 | +0.48(+1.04%) |
Jan 05, 2017 | 46.78 | 46.87 | 46.07 | 46.48 | 465,923 | -0.34(-0.72%) |
Jan 04, 2017 | 46.17 | 47.06 | 45.96 | 46.81 | 780,591 | +0.86(+1.87%) |