Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.37 | 57.63 | 57.17 | 57.41 | 77,081 | +0.05(+0.09%) |
Mar 30, 2017 | 56.88 | 57.37 | 56.88 | 57.36 | 311,054 | +0.55(+0.97%) |
Mar 29, 2017 | 56.62 | 56.87 | 56.49 | 56.80 | 186,738 | +0.12(+0.22%) |
Mar 28, 2017 | 56.16 | 56.68 | 55.92 | 56.68 | 44,959 | +0.52(+0.93%) |
Mar 27, 2017 | 55.68 | 56.28 | 55.33 | 56.16 | 67,411 | +0.03(+0.06%) |
Mar 24, 2017 | 56.30 | 56.56 | 55.91 | 56.13 | 99,769 | -0.03(-0.05%) |
Mar 23, 2017 | 55.75 | 56.48 | 55.75 | 56.15 | 282,558 | +0.36(+0.65%) |
Mar 22, 2017 | 55.77 | 55.99 | 55.26 | 55.79 | 131,622 | -0.16(-0.28%) |
Mar 21, 2017 | 57.70 | 57.75 | 55.88 | 55.95 | 81,850 | -1.46(-2.55%) |
Mar 20, 2017 | 57.80 | 57.80 | 57.32 | 57.41 | 53,722 | -0.32(-0.55%) |
Mar 17, 2017 | 57.68 | 57.84 | 57.16 | 57.73 | 36,514 | +0.35(+0.61%) |
Mar 16, 2017 | 57.52 | 57.58 | 57.23 | 57.38 | 51,783 | +0.06(+0.10%) |
Mar 15, 2017 | 56.67 | 57.46 | 56.66 | 57.32 | 54,542 | +0.91(+1.62%) |
Mar 14, 2017 | 56.53 | 56.53 | 55.99 | 56.41 | 45,843 | -0.26(-0.46%) |
Mar 13, 2017 | 56.40 | 56.80 | 56.40 | 56.67 | 67,555 | +0.16(+0.28%) |
Mar 10, 2017 | 56.64 | 56.65 | 56.11 | 56.51 | 80,204 | +0.31(+0.55%) |
Mar 09, 2017 | 56.45 | 56.64 | 56.14 | 56.19 | 80,552 | -0.33(-0.59%) |
Mar 08, 2017 | 57.05 | 57.20 | 56.53 | 56.53 | 61,202 | -0.38(-0.66%) |
Mar 07, 2017 | 57.13 | 57.30 | 56.88 | 56.90 | 94,208 | -0.42(-0.74%) |
Mar 06, 2017 | 57.42 | 57.42 | 57.06 | 57.33 | 56,284 | -0.40(-0.70%) |
Mar 03, 2017 | 57.89 | 58.08 | 57.45 | 57.73 | 69,420 | -0.11(-0.20%) |
Mar 02, 2017 | 58.56 | 58.56 | 57.84 | 57.84 | 66,080 | -0.69(-1.17%) |
Mar 01, 2017 | 58.19 | 58.69 | 58.19 | 58.53 | 95,891 | +1.06(+1.84%) |
Feb 28, 2017 | 58.27 | 58.27 | 57.47 | 57.47 | 84,242 | -0.95(-1.63%) |
Feb 27, 2017 | 57.94 | 58.45 | 57.77 | 58.42 | 115,526 | +0.55(+0.95%) |
Feb 24, 2017 | 57.56 | 57.92 | 57.43 | 57.87 | 111,873 | -0.07(-0.12%) |
Feb 23, 2017 | 58.53 | 58.53 | 57.67 | 57.94 | 96,576 | -0.45(-0.77%) |
Feb 22, 2017 | 58.58 | 58.58 | 58.22 | 58.39 | 134,756 | -0.18(-0.31%) |
Feb 21, 2017 | 58.39 | 58.60 | 58.29 | 58.58 | 83,542 | +0.50(+0.87%) |
Feb 17, 2017 | 58.07 | 58.07 | 58.07 | 0 | -0.10(-0.17%) | |
Feb 16, 2017 | 58.29 | 58.31 | 57.77 | 58.17 | 88,584 | -0.10(-0.17%) |
Feb 15, 2017 | 57.79 | 58.36 | 57.78 | 58.27 | 61,521 | +0.34(+0.58%) |
Feb 14, 2017 | 57.65 | 58.00 | 57.52 | 57.94 | 77,777 | +0.10(+0.17%) |
Feb 13, 2017 | 58.06 | 58.10 | 57.75 | 57.84 | 152,566 | +0.16(+0.27%) |
Feb 10, 2017 | 57.57 | 57.78 | 57.31 | 57.68 | 84,417 | +0.51(+0.90%) |
Feb 09, 2017 | 57.25 | 56.38 | 57.17 | 38,985 | +0.89(+1.58%) | |
Feb 08, 2017 | 56.26 | 56.38 | 55.83 | 56.28 | 109,805 | -0.11(-0.19%) |
Feb 07, 2017 | 56.74 | 56.86 | 56.20 | 56.39 | 77,819 | -0.18(-0.32%) |
Feb 06, 2017 | 56.96 | 56.98 | 56.45 | 56.57 | 119,940 | -0.53(-0.92%) |
Feb 03, 2017 | 56.60 | 57.14 | 56.51 | 57.09 | 93,528 | +0.90(+1.61%) |
Feb 02, 2017 | 56.52 | 56.57 | 56.05 | 56.19 | 78,480 | -0.29(-0.51%) |
Feb 01, 2017 | 56.99 | 57.15 | 56.31 | 56.48 | 57,816 | -0.05(-0.09%) |
Jan 31, 2017 | 55.98 | 56.67 | 55.88 | 56.53 | 72,768 | +0.37(+0.66%) |
Jan 30, 2017 | 56.65 | 56.65 | 55.75 | 56.16 | 163,893 | -0.70(-1.24%) |
Jan 27, 2017 | 57.26 | 57.26 | 56.70 | 56.86 | 56,989 | -0.26(-0.46%) |
Jan 26, 2017 | 57.57 | 57.58 | 57.01 | 57.12 | 168,839 | -0.34(-0.59%) |
Jan 25, 2017 | 57.31 | 57.52 | 57.29 | 57.46 | 151,922 | +0.63(+1.11%) |
Jan 24, 2017 | 56.19 | 56.97 | 56.17 | 56.83 | 149,128 | +0.82(+1.46%) |
Jan 23, 2017 | 56.14 | 56.23 | 55.72 | 56.01 | 105,711 | -0.18(-0.33%) |
Jan 20, 2017 | 56.06 | 56.31 | 56.02 | 56.19 | 78,443 | +0.27(+0.47%) |
Jan 19, 2017 | 56.57 | 56.58 | 55.75 | 55.93 | 151,692 | -0.55(-0.97%) |
Jan 18, 2017 | 56.44 | 56.52 | 56.09 | 56.48 | 66,435 | +0.22(+0.39%) |
Jan 17, 2017 | 56.94 | 56.94 | 56.18 | 56.26 | 143,897 | -0.74(-1.31%) |
Jan 13, 2017 | 57.00 | 57.00 | 57.00 | 0 | +0.41(+0.72%) | |
Jan 12, 2017 | 57.18 | 57.20 | 55.94 | 56.60 | 95,436 | -0.60(-1.05%) |
Jan 11, 2017 | 57.06 | 57.22 | 56.79 | 57.20 | 110,792 | +0.18(+0.32%) |
Jan 10, 2017 | 56.53 | 57.10 | 56.45 | 57.02 | 85,365 | +0.54(+0.96%) |
Jan 09, 2017 | 56.88 | 56.88 | 56.44 | 56.47 | 374,049 | -0.50(-0.88%) |
Jan 06, 2017 | 57.57 | 57.57 | 56.98 | 56.98 | 109,939 | -0.37(-0.65%) |
Jan 05, 2017 | 58.00 | 58.01 | 57.05 | 57.35 | 180,536 | -0.80(-1.38%) |
Jan 04, 2017 | 57.49 | 58.19 | 57.49 | 58.15 | 162,230 | +1.01(+1.77%) |