Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.84 | 57.68 | 56.84 | 57.34 | 1,356,038 | +0.20(+0.35%) |
Mar 30, 2017 | 57.01 | 57.48 | 56.97 | 57.14 | 797,639 | +0.08(+0.14%) |
Mar 29, 2017 | 56.63 | 57.31 | 56.47 | 57.06 | 1,402,300 | +0.45(+0.79%) |
Mar 28, 2017 | 55.51 | 56.84 | 55.31 | 56.61 | 1,103,002 | +1.01(+1.82%) |
Mar 27, 2017 | 55.04 | 55.76 | 54.40 | 55.60 | 939,901 | -0.16(-0.29%) |
Mar 24, 2017 | 56.11 | 56.69 | 55.41 | 55.76 | 1,541,720 | -0.03(-0.05%) |
Mar 23, 2017 | 55.69 | 56.44 | 55.41 | 55.79 | 896,308 | +0.15(+0.27%) |
Mar 22, 2017 | 55.61 | 56.02 | 55.31 | 55.64 | 1,613,888 | -0.23(-0.41%) |
Mar 21, 2017 | 57.38 | 57.53 | 55.81 | 55.87 | 1,801,920 | -1.09(-1.92%) |
Mar 20, 2017 | 56.69 | 57.29 | 56.27 | 56.96 | 1,446,178 | +0.09(+0.15%) |
Mar 17, 2017 | 56.90 | 57.06 | 56.52 | 56.88 | 2,278,009 | +0.26(+0.45%) |
Mar 16, 2017 | 56.68 | 56.94 | 56.04 | 56.62 | 1,987,572 | +0.01(+0.01%) |
Mar 15, 2017 | 55.40 | 56.76 | 55.20 | 56.61 | 2,044,842 | +1.62(+2.95%) |
Mar 14, 2017 | 54.67 | 55.05 | 54.22 | 54.99 | 1,357,213 | -0.41(-0.73%) |
Mar 13, 2017 | 54.69 | 55.43 | 54.69 | 55.40 | 1,564,996 | +0.59(+1.07%) |
Mar 10, 2017 | 55.06 | 55.26 | 54.14 | 54.82 | 2,633,170 | +0.34(+0.62%) |
Mar 09, 2017 | 54.99 | 55.18 | 53.89 | 54.48 | 3,532,472 | -0.65(-1.18%) |
Mar 08, 2017 | 56.66 | 57.11 | 55.09 | 55.13 | 3,423,111 | -1.53(-2.70%) |
Mar 07, 2017 | 57.47 | 57.47 | 56.61 | 56.66 | 1,235,180 | -0.75(-1.31%) |
Mar 06, 2017 | 56.48 | 57.51 | 56.46 | 57.41 | 1,179,602 | +0.04(+0.06%) |
Mar 03, 2017 | 57.46 | 57.83 | 57.03 | 57.37 | 817,610 | -0.09(-0.16%) |
Mar 02, 2017 | 58.16 | 58.29 | 57.41 | 57.46 | 868,182 | -0.93(-1.59%) |
Mar 01, 2017 | 57.98 | 58.92 | 57.98 | 58.39 | 1,548,157 | +1.23(+2.15%) |
Feb 28, 2017 | 57.08 | 57.67 | 56.89 | 57.16 | 1,637,707 | -0.12(-0.21%) |
Feb 27, 2017 | 57.00 | 57.49 | 56.79 | 57.28 | 1,312,932 | +0.15(+0.26%) |
Feb 24, 2017 | 56.42 | 57.13 | 55.73 | 57.13 | 1,112,340 | +0.15(+0.26%) |
Feb 23, 2017 | 57.78 | 57.98 | 56.73 | 56.98 | 2,056,757 | -0.45(-0.78%) |
Feb 22, 2017 | 56.67 | 58.10 | 56.67 | 57.43 | 2,694,791 | +0.03(+0.05%) |
Feb 21, 2017 | 56.71 | 57.61 | 56.63 | 57.40 | 1,401,735 | +0.67(+1.18%) |
Feb 17, 2017 | 56.74 | 56.74 | 56.74 | 0 | -0.03(-0.05%) | |
Feb 16, 2017 | 56.98 | 56.98 | 56.25 | 56.76 | 1,124,659 | -0.12(-0.21%) |
Feb 15, 2017 | 56.43 | 56.92 | 56.30 | 56.89 | 937,988 | +0.28(+0.50%) |
Feb 14, 2017 | 55.93 | 56.60 | 55.93 | 56.60 | 987,908 | +0.11(+0.19%) |
Feb 13, 2017 | 56.47 | 57.10 | 56.42 | 56.49 | 1,092,187 | +0.23(+0.40%) |
Feb 10, 2017 | 56.10 | 56.45 | 55.97 | 56.27 | 914,807 | +0.31(+0.55%) |
Feb 09, 2017 | 55.41 | 56.03 | 55.08 | 55.96 | 1,353,629 | +0.77(+1.40%) |
Feb 08, 2017 | 54.96 | 55.28 | 54.45 | 55.19 | 1,562,762 | +0.08(+0.14%) |
Feb 07, 2017 | 55.57 | 55.95 | 54.83 | 55.11 | 1,503,111 | -0.26(-0.46%) |
Feb 06, 2017 | 55.71 | 55.88 | 55.14 | 55.37 | 885,452 | -0.59(-1.05%) |
Feb 03, 2017 | 55.37 | 56.16 | 55.34 | 55.96 | 1,143,006 | +0.74(+1.34%) |
Feb 02, 2017 | 55.29 | 55.49 | 54.88 | 55.22 | 1,222,897 | -0.30(-0.54%) |
Feb 01, 2017 | 55.58 | 55.96 | 54.87 | 55.52 | 1,744,467 | +0.33(+0.60%) |
Jan 31, 2017 | 55.54 | 55.61 | 54.58 | 55.18 | 4,064,936 | -0.48(-0.87%) |
Jan 30, 2017 | 56.50 | 56.50 | 54.98 | 55.66 | 1,673,255 | -0.97(-1.70%) |
Jan 27, 2017 | 57.25 | 57.25 | 56.32 | 56.63 | 1,818,443 | -0.38(-0.67%) |
Jan 26, 2017 | 57.11 | 58.43 | 55.84 | 57.01 | 2,989,983 | -0.80(-1.39%) |
Jan 25, 2017 | 57.47 | 57.97 | 56.86 | 57.81 | 2,527,778 | +0.67(+1.18%) |
Jan 24, 2017 | 55.83 | 57.30 | 55.69 | 57.14 | 1,583,358 | +1.45(+2.60%) |
Jan 23, 2017 | 55.84 | 56.17 | 55.15 | 55.69 | 1,212,126 | -0.39(-0.70%) |
Jan 20, 2017 | 55.79 | 56.26 | 55.63 | 56.08 | 1,380,966 | +0.55(+0.98%) |
Jan 19, 2017 | 55.88 | 56.23 | 55.14 | 55.54 | 1,662,179 | -0.11(-0.19%) |
Jan 18, 2017 | 55.39 | 56.01 | 55.39 | 55.64 | 1,362,747 | +0.16(+0.28%) |
Jan 17, 2017 | 56.21 | 56.40 | 55.34 | 55.49 | 1,844,841 | -1.04(-1.85%) |
Jan 13, 2017 | 56.53 | 56.53 | 56.53 | 0 | +0.91(+1.63%) | |
Jan 12, 2017 | 56.12 | 56.20 | 54.81 | 55.62 | 1,302,483 | -0.56(-1.00%) |
Jan 11, 2017 | 54.71 | 56.23 | 54.60 | 56.18 | 2,049,332 | +1.52(+2.78%) |
Jan 10, 2017 | 54.74 | 55.17 | 54.28 | 54.66 | 2,061,834 | +0.21(+0.39%) |
Jan 09, 2017 | 55.10 | 55.29 | 54.25 | 54.45 | 1,446,869 | -0.71(-1.29%) |
Jan 06, 2017 | 54.88 | 56.04 | 54.82 | 55.16 | 3,554,720 | +0.84(+1.55%) |
Jan 05, 2017 | 54.29 | 54.86 | 53.66 | 54.32 | 1,314,659 | -0.18(-0.33%) |
Jan 04, 2017 | 54.37 | 54.54 | 53.99 | 54.49 | 1,326,923 | +0.26(+0.47%) |