Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.65 | 56.97 | 56.55 | 56.68 | 2,806,432 | +0.12(+0.21%) |
Mar 30, 2017 | 56.61 | 56.61 | 56.25 | 56.56 | 2,081,079 | -0.19(-0.33%) |
Mar 29, 2017 | 56.87 | 56.94 | 56.58 | 56.75 | 2,451,920 | -0.28(-0.50%) |
Mar 28, 2017 | 56.98 | 57.12 | 56.70 | 57.03 | 3,926,666 | +0.10(+0.18%) |
Mar 27, 2017 | 57.45 | 57.52 | 56.67 | 56.93 | 3,488,234 | -0.25(-0.43%) |
Mar 24, 2017 | 57.20 | 57.44 | 57.03 | 57.18 | 3,239,934 | +0.00(+0.00%) |
Mar 23, 2017 | 57.39 | 57.65 | 56.99 | 57.18 | 3,583,233 | -0.28(-0.50%) |
Mar 22, 2017 | 57.38 | 57.98 | 57.26 | 57.47 | 4,273,898 | +0.32(+0.56%) |
Mar 21, 2017 | 56.14 | 57.44 | 56.14 | 57.14 | 4,443,573 | +1.01(+1.80%) |
Mar 20, 2017 | 56.68 | 56.82 | 55.90 | 56.14 | 2,941,641 | -0.21(-0.38%) |
Mar 17, 2017 | 56.33 | 56.61 | 55.98 | 56.35 | 5,197,838 | +0.23(+0.42%) |
Mar 16, 2017 | 57.02 | 57.02 | 55.88 | 56.11 | 3,630,055 | -0.77(-1.35%) |
Mar 15, 2017 | 55.97 | 57.14 | 55.85 | 56.88 | 3,804,379 | +1.11(+1.99%) |
Mar 14, 2017 | 55.48 | 56.05 | 55.40 | 55.77 | 2,859,043 | +0.18(+0.32%) |
Mar 13, 2017 | 55.25 | 55.67 | 55.14 | 55.60 | 3,734,440 | +0.31(+0.55%) |
Mar 10, 2017 | 54.98 | 55.35 | 54.88 | 55.29 | 2,222,220 | +0.56(+1.03%) |
Mar 09, 2017 | 54.95 | 55.31 | 54.69 | 54.73 | 1,891,230 | -0.17(-0.31%) |
Mar 08, 2017 | 55.18 | 55.27 | 54.50 | 54.89 | 2,570,986 | -0.72(-1.30%) |
Mar 07, 2017 | 55.52 | 55.81 | 55.50 | 55.62 | 3,393,845 | -0.09(-0.16%) |
Mar 06, 2017 | 55.75 | 55.93 | 55.54 | 55.71 | 2,666,262 | -0.23(-0.42%) |
Mar 03, 2017 | 56.40 | 56.41 | 55.52 | 55.94 | 4,045,722 | -0.48(-0.85%) |
Mar 02, 2017 | 55.52 | 56.85 | 55.46 | 56.42 | 3,564,481 | +0.71(+1.27%) |
Mar 01, 2017 | 55.44 | 56.00 | 55.22 | 55.71 | 3,644,891 | -0.46(-0.83%) |
Feb 28, 2017 | 55.47 | 56.46 | 55.47 | 56.18 | 4,036,148 | +0.56(+1.00%) |
Feb 27, 2017 | 55.63 | 55.75 | 55.38 | 55.62 | 4,622,678 | -0.09(-0.17%) |
Feb 24, 2017 | 55.32 | 55.85 | 55.31 | 55.71 | 3,296,008 | +0.61(+1.10%) |
Feb 23, 2017 | 54.71 | 55.20 | 54.52 | 55.11 | 3,473,595 | +0.59(+1.08%) |
Feb 22, 2017 | 54.09 | 54.58 | 53.76 | 54.52 | 4,292,369 | +0.43(+0.79%) |
Feb 21, 2017 | 53.29 | 54.33 | 53.12 | 54.09 | 4,894,205 | +0.72(+1.34%) |
Feb 17, 2017 | 53.38 | 53.38 | 53.38 | 0 | +0.35(+0.67%) | |
Feb 16, 2017 | 52.48 | 53.09 | 52.38 | 53.02 | 4,182,552 | +0.65(+1.24%) |
Feb 15, 2017 | 52.49 | 52.67 | 52.07 | 52.37 | 4,400,970 | -0.54(-1.01%) |
Feb 14, 2017 | 53.25 | 53.31 | 52.70 | 52.91 | 3,903,334 | -0.44(-0.83%) |
Feb 13, 2017 | 53.12 | 53.46 | 52.95 | 53.35 | 3,909,896 | +0.26(+0.49%) |
Feb 10, 2017 | 52.20 | 53.14 | 51.97 | 53.09 | 4,925,444 | +0.88(+1.69%) |
Feb 09, 2017 | 53.01 | 53.17 | 51.80 | 52.20 | 5,186,780 | -0.86(-1.62%) |
Feb 08, 2017 | 52.50 | 53.20 | 52.45 | 53.07 | 3,747,590 | +0.72(+1.37%) |
Feb 07, 2017 | 52.28 | 52.42 | 51.89 | 52.35 | 3,367,071 | +0.10(+0.19%) |
Feb 06, 2017 | 52.13 | 52.40 | 51.74 | 52.25 | 4,455,494 | +0.37(+0.71%) |
Feb 03, 2017 | 51.89 | 52.09 | 51.55 | 51.88 | 5,107,274 | +0.01(+0.03%) |
Feb 02, 2017 | 52.00 | 52.20 | 51.28 | 51.86 | 5,992,706 | -0.12(-0.24%) |
Feb 01, 2017 | 53.80 | 54.58 | 51.97 | 51.99 | 10,059,677 | -3.21(-5.81%) |
Jan 31, 2017 | 54.49 | 55.21 | 54.47 | 55.19 | 4,223,788 | +0.74(+1.36%) |
Jan 30, 2017 | 54.83 | 54.84 | 54.27 | 54.45 | 3,160,834 | -0.19(-0.34%) |
Jan 27, 2017 | 54.77 | 54.87 | 54.43 | 54.64 | 1,926,345 | -0.12(-0.22%) |
Jan 26, 2017 | 54.79 | 55.16 | 54.63 | 54.77 | 2,125,114 | -0.09(-0.16%) |
Jan 25, 2017 | 54.60 | 54.94 | 54.42 | 54.85 | 2,986,845 | +0.25(+0.45%) |
Jan 24, 2017 | 54.65 | 54.82 | 54.49 | 54.61 | 2,623,463 | -0.08(-0.15%) |
Jan 23, 2017 | 54.92 | 55.06 | 54.59 | 54.69 | 2,115,515 | -0.15(-0.28%) |
Jan 20, 2017 | 54.79 | 55.02 | 54.48 | 54.84 | 2,403,827 | +0.12(+0.22%) |
Jan 19, 2017 | 54.83 | 55.11 | 54.53 | 54.71 | 1,929,191 | -0.40(-0.72%) |
Jan 18, 2017 | 54.98 | 55.45 | 54.95 | 55.11 | 2,645,111 | -0.02(-0.04%) |
Jan 17, 2017 | 54.68 | 55.25 | 54.51 | 55.13 | 2,918,016 | +0.72(+1.32%) |
Jan 13, 2017 | 54.42 | 54.42 | 54.42 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 54.74 | 54.87 | 54.30 | 54.47 | 3,412,073 | -0.25(-0.46%) |
Jan 11, 2017 | 54.58 | 54.92 | 54.44 | 54.72 | 2,629,212 | +0.14(+0.27%) |
Jan 10, 2017 | 54.69 | 54.76 | 54.35 | 54.58 | 2,120,329 | -0.21(-0.38%) |
Jan 09, 2017 | 55.66 | 55.70 | 54.76 | 54.79 | 2,692,501 | -0.85(-1.53%) |
Jan 06, 2017 | 55.02 | 55.75 | 54.91 | 55.64 | 2,554,033 | +0.45(+0.81%) |
Jan 05, 2017 | 54.84 | 55.24 | 54.35 | 55.19 | 3,715,067 | +0.07(+0.13%) |
Jan 04, 2017 | 55.27 | 55.49 | 54.93 | 55.12 | 4,732,940 | -0.05(-0.09%) |