Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.67 | 53.46 | 52.59 | 53.13 | 953,220 | +0.30(+0.58%) |
Mar 30, 2017 | 52.57 | 52.91 | 52.55 | 52.82 | 574,557 | +0.37(+0.70%) |
Mar 29, 2017 | 52.54 | 52.77 | 51.86 | 52.45 | 1,107,583 | +0.11(+0.21%) |
Mar 28, 2017 | 52.46 | 52.72 | 51.99 | 52.34 | 1,475,798 | -0.07(-0.14%) |
Mar 27, 2017 | 52.72 | 53.36 | 51.64 | 52.42 | 1,358,364 | -0.64(-1.20%) |
Mar 24, 2017 | 53.54 | 53.73 | 52.83 | 53.05 | 582,687 | -0.42(-0.79%) |
Mar 23, 2017 | 53.31 | 54.30 | 53.23 | 53.48 | 962,371 | +0.03(+0.05%) |
Mar 22, 2017 | 53.39 | 53.90 | 53.09 | 53.45 | 956,825 | +0.10(+0.19%) |
Mar 21, 2017 | 55.33 | 55.49 | 53.28 | 53.35 | 1,156,655 | -1.64(-2.98%) |
Mar 20, 2017 | 55.42 | 55.51 | 54.87 | 54.98 | 1,074,660 | -0.58(-1.04%) |
Mar 17, 2017 | 55.79 | 56.09 | 55.26 | 55.56 | 1,962,429 | -0.22(-0.40%) |
Mar 16, 2017 | 55.16 | 56.15 | 55.16 | 55.79 | 927,919 | +0.51(+0.92%) |
Mar 15, 2017 | 54.76 | 55.37 | 54.76 | 55.28 | 747,483 | +0.58(+1.06%) |
Mar 14, 2017 | 54.43 | 54.77 | 54.01 | 54.70 | 779,899 | +0.14(+0.25%) |
Mar 13, 2017 | 54.44 | 54.68 | 54.04 | 54.56 | 985,330 | +0.06(+0.12%) |
Mar 10, 2017 | 55.07 | 55.44 | 54.48 | 54.50 | 976,738 | -0.31(-0.57%) |
Mar 09, 2017 | 54.64 | 55.09 | 54.30 | 54.81 | 1,476,606 | +0.35(+0.64%) |
Mar 08, 2017 | 54.78 | 55.10 | 54.41 | 54.46 | 935,395 | -0.29(-0.54%) |
Mar 07, 2017 | 54.60 | 55.33 | 54.49 | 54.75 | 1,010,389 | +0.00(+0.00%) |
Mar 06, 2017 | 54.65 | 55.07 | 54.25 | 54.75 | 1,049,980 | +0.13(+0.24%) |
Mar 03, 2017 | 54.82 | 55.11 | 54.47 | 54.63 | 905,610 | -0.30(-0.55%) |
Mar 02, 2017 | 54.80 | 55.29 | 54.57 | 54.93 | 838,389 | -0.10(-0.18%) |
Mar 01, 2017 | 54.75 | 55.34 | 54.24 | 55.03 | 921,050 | +0.81(+1.49%) |
Feb 28, 2017 | 54.76 | 55.01 | 54.01 | 54.22 | 1,135,908 | -0.47(-0.86%) |
Feb 27, 2017 | 54.40 | 54.77 | 54.20 | 54.69 | 812,163 | +0.03(+0.05%) |
Feb 24, 2017 | 54.51 | 54.93 | 54.22 | 54.66 | 676,351 | +0.06(+0.10%) |
Feb 23, 2017 | 55.14 | 55.40 | 54.41 | 54.61 | 486,093 | -0.54(-0.98%) |
Feb 22, 2017 | 54.78 | 55.24 | 54.70 | 55.15 | 1,218,161 | +0.40(+0.72%) |
Feb 21, 2017 | 55.08 | 55.54 | 54.62 | 54.75 | 1,331,283 | -0.32(-0.58%) |
Feb 17, 2017 | 55.08 | 55.08 | 55.08 | 0 | +1.06(+1.97%) | |
Feb 16, 2017 | 54.58 | 54.67 | 53.69 | 54.01 | 1,094,514 | -0.39(-0.71%) |
Feb 15, 2017 | 54.67 | 54.71 | 54.27 | 54.40 | 1,298,231 | -0.12(-0.22%) |
Feb 14, 2017 | 54.19 | 54.74 | 54.08 | 54.52 | 945,283 | +0.11(+0.20%) |
Feb 13, 2017 | 54.17 | 54.66 | 53.91 | 54.41 | 989,135 | +0.50(+0.94%) |
Feb 10, 2017 | 53.67 | 54.62 | 53.59 | 53.90 | 1,415,116 | +0.38(+0.70%) |
Feb 09, 2017 | 52.49 | 53.77 | 52.48 | 53.52 | 1,189,468 | +1.05(+1.99%) |
Feb 08, 2017 | 52.56 | 53.36 | 52.29 | 52.48 | 2,388,324 | +0.21(+0.40%) |
Feb 07, 2017 | 49.97 | 52.53 | 49.41 | 52.27 | 2,480,863 | +3.24(+6.61%) |
Feb 06, 2017 | 49.09 | 49.15 | 48.76 | 49.03 | 1,129,697 | +0.05(+0.09%) |
Feb 03, 2017 | 48.63 | 49.10 | 48.53 | 48.98 | 1,240,469 | +0.50(+1.02%) |
Feb 02, 2017 | 48.39 | 48.77 | 48.04 | 48.48 | 1,150,345 | -0.06(-0.13%) |
Feb 01, 2017 | 48.42 | 48.74 | 48.14 | 48.55 | 1,468,635 | +1.26(+2.66%) |
Jan 31, 2017 | 46.87 | 47.35 | 46.65 | 47.29 | 1,034,160 | +0.43(+0.92%) |
Jan 30, 2017 | 46.89 | 47.28 | 46.35 | 46.86 | 807,398 | -0.40(-0.85%) |
Jan 27, 2017 | 47.48 | 47.50 | 47.05 | 47.26 | 963,610 | -0.22(-0.46%) |
Jan 26, 2017 | 47.64 | 48.17 | 47.43 | 47.48 | 801,501 | -0.03(-0.06%) |
Jan 25, 2017 | 47.81 | 47.92 | 47.28 | 47.51 | 839,939 | +0.05(+0.10%) |
Jan 24, 2017 | 47.56 | 47.74 | 47.15 | 47.47 | 768,345 | +0.23(+0.49%) |
Jan 23, 2017 | 47.74 | 47.86 | 46.66 | 47.24 | 380,570 | -0.52(-1.10%) |
Jan 20, 2017 | 47.92 | 48.51 | 47.36 | 47.76 | 544,774 | +0.01(+0.02%) |
Jan 19, 2017 | 48.20 | 48.39 | 47.65 | 47.75 | 382,817 | -0.38(-0.78%) |
Jan 18, 2017 | 48.71 | 49.11 | 47.92 | 48.13 | 630,970 | -0.25(-0.51%) |
Jan 17, 2017 | 48.97 | 49.13 | 48.05 | 48.37 | 535,985 | -0.49(-1.00%) |
Jan 13, 2017 | 48.86 | 48.86 | 48.86 | 0 | +0.44(+0.91%) | |
Jan 12, 2017 | 48.66 | 48.81 | 47.79 | 48.42 | 439,230 | -0.20(-0.42%) |
Jan 11, 2017 | 48.26 | 48.92 | 47.29 | 48.62 | 802,512 | +0.66(+1.38%) |
Jan 10, 2017 | 47.19 | 48.37 | 46.93 | 47.96 | 712,310 | +0.98(+2.09%) |
Jan 09, 2017 | 47.59 | 47.74 | 46.86 | 46.98 | 526,465 | -0.48(-1.01%) |
Jan 06, 2017 | 47.64 | 47.69 | 47.24 | 47.46 | 587,513 | -0.17(-0.35%) |
Jan 05, 2017 | 47.83 | 48.34 | 47.59 | 47.62 | 622,174 | -0.47(-0.97%) |
Jan 04, 2017 | 47.55 | 48.29 | 47.55 | 48.09 | 1,128,596 | +0.77(+1.63%) |