Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.70 | 55.70 | 55.33 | 55.65 | 29,821 | -0.38(-0.67%) |
Mar 30, 2017 | 55.80 | 56.18 | 55.71 | 56.03 | 27,116 | +0.16(+0.28%) |
Mar 29, 2017 | 55.98 | 56.34 | 55.70 | 55.87 | 28,783 | -0.26(-0.47%) |
Mar 28, 2017 | 56.26 | 56.67 | 56.11 | 56.13 | 38,875 | -0.10(-0.17%) |
Mar 27, 2017 | 55.74 | 59.13 | 55.01 | 56.23 | 193,464 | +0.62(+1.11%) |
Mar 24, 2017 | 55.61 | 55.72 | 55.47 | 55.61 | 3,113 | +0.52(+0.94%) |
Mar 23, 2017 | 54.96 | 55.24 | 54.96 | 55.09 | 5,708 | +0.15(+0.27%) |
Mar 22, 2017 | 54.70 | 54.95 | 54.67 | 54.95 | 6,460 | +0.13(+0.23%) |
Mar 21, 2017 | 55.58 | 55.65 | 54.79 | 54.82 | 6,477 | -0.54(-0.98%) |
Mar 20, 2017 | 55.63 | 55.63 | 55.36 | 55.36 | 5,784 | -0.37(-0.67%) |
Mar 17, 2017 | 55.52 | 55.73 | 55.27 | 55.73 | 20,036 | +0.16(+0.28%) |
Mar 16, 2017 | 55.61 | 55.64 | 55.33 | 55.57 | 9,194 | +0.31(+0.57%) |
Mar 15, 2017 | 55.00 | 55.28 | 55.00 | 55.26 | 5,498 | +0.32(+0.59%) |
Mar 14, 2017 | 54.86 | 54.94 | 54.80 | 54.94 | 8,828 | -0.18(-0.32%) |
Mar 13, 2017 | 54.92 | 55.18 | 54.92 | 55.11 | 5,959 | +0.03(+0.05%) |
Mar 10, 2017 | 54.83 | 55.08 | 54.45 | 55.08 | 5,671 | +0.85(+1.58%) |
Mar 09, 2017 | 53.96 | 54.23 | 53.96 | 54.23 | 4,169 | +0.28(+0.53%) |
Mar 08, 2017 | 54.05 | 54.05 | 53.75 | 53.94 | 9,569 | -0.18(-0.33%) |
Mar 07, 2017 | 54.36 | 54.43 | 53.94 | 54.12 | 14,157 | -0.71(-1.29%) |
Mar 06, 2017 | 54.72 | 54.83 | 54.67 | 54.83 | 2,377 | +0.17(+0.31%) |
Mar 03, 2017 | 54.73 | 54.96 | 54.62 | 54.66 | 6,383 | -0.71(-1.28%) |
Mar 02, 2017 | 55.32 | 55.60 | 55.22 | 55.37 | 5,108 | +0.20(+0.36%) |
Mar 01, 2017 | 54.91 | 55.23 | 54.89 | 55.17 | 6,025 | +1.02(+1.89%) |
Feb 28, 2017 | 54.20 | 54.20 | 53.90 | 54.15 | 5,349 | -0.36(-0.67%) |
Feb 27, 2017 | 54.34 | 54.65 | 54.34 | 54.51 | 5,736 | +0.04(+0.07%) |
Feb 24, 2017 | 54.24 | 54.47 | 54.24 | 54.47 | 3,580 | +0.08(+0.14%) |
Feb 23, 2017 | 54.31 | 54.45 | 54.11 | 54.40 | 7,034 | +0.13(+0.24%) |
Feb 22, 2017 | 53.91 | 54.27 | 53.91 | 54.27 | 5,484 | +0.11(+0.20%) |
Feb 21, 2017 | 53.99 | 54.16 | 53.87 | 54.16 | 9,767 | +0.14(+0.25%) |
Feb 17, 2017 | 54.02 | 54.02 | 54.02 | 0 | +0.15(+0.27%) | |
Feb 16, 2017 | 53.68 | 53.88 | 53.59 | 53.88 | 2,860 | -0.07(-0.13%) |
Feb 15, 2017 | 53.80 | 53.94 | 53.64 | 53.94 | 5,170 | -0.04(-0.07%) |
Feb 14, 2017 | 54.10 | 54.10 | 53.93 | 53.98 | 4,648 | -0.31(-0.58%) |
Feb 13, 2017 | 54.32 | 54.40 | 54.17 | 54.30 | 3,303 | +0.47(+0.88%) |
Feb 10, 2017 | 53.71 | 54.04 | 53.70 | 53.83 | 7,890 | +0.37(+0.70%) |
Feb 09, 2017 | 53.32 | 53.45 | 53.27 | 53.45 | 3,279 | -0.19(-0.35%) |
Feb 08, 2017 | 53.35 | 53.64 | 53.33 | 53.64 | 8,700 | +0.70(+1.32%) |
Feb 07, 2017 | 53.01 | 53.01 | 52.75 | 52.94 | 4,292 | -0.01(-0.02%) |
Feb 06, 2017 | 52.74 | 52.95 | 52.53 | 52.95 | 6,914 | +0.20(+0.37%) |
Feb 03, 2017 | 52.79 | 52.91 | 52.63 | 52.76 | 4,782 | +0.08(+0.15%) |
Feb 02, 2017 | 53.12 | 53.12 | 52.18 | 52.68 | 10,162 | -0.44(-0.83%) |
Feb 01, 2017 | 53.20 | 53.20 | 52.85 | 53.12 | 8,364 | -0.61(-1.13%) |
Jan 31, 2017 | 51.54 | 53.73 | 51.54 | 53.73 | 68,684 | +2.52(+4.93%) |
Jan 30, 2017 | 51.23 | 51.23 | 50.90 | 51.20 | 14,737 | +0.17(+0.33%) |
Jan 27, 2017 | 51.13 | 51.35 | 50.80 | 51.04 | 14,035 | -0.40(-0.78%) |
Jan 26, 2017 | 51.25 | 51.45 | 51.14 | 51.44 | 6,676 | +0.37(+0.73%) |
Jan 25, 2017 | 50.44 | 51.07 | 50.44 | 51.07 | 11,824 | +1.23(+2.46%) |
Jan 24, 2017 | 49.52 | 49.84 | 49.52 | 49.84 | 3,068 | +0.38(+0.77%) |
Jan 23, 2017 | 49.22 | 49.46 | 49.19 | 49.46 | 7,426 | -0.04(-0.08%) |
Jan 20, 2017 | 49.47 | 49.49 | 49.22 | 49.49 | 5,540 | +0.34(+0.70%) |
Jan 19, 2017 | 49.11 | 49.15 | 48.86 | 49.15 | 6,774 | +0.04(+0.08%) |
Jan 18, 2017 | 48.99 | 49.11 | 48.89 | 49.11 | 8,792 | +0.00(+0.00%) |
Jan 17, 2017 | 49.47 | 49.47 | 48.65 | 49.11 | 19,689 | -0.49(-0.99%) |
Jan 13, 2017 | 49.60 | 49.60 | 49.60 | 0 | -0.48(-0.96%) | |
Jan 12, 2017 | 50.14 | 50.14 | 49.62 | 50.08 | 5,646 | +0.05(+0.10%) |
Jan 11, 2017 | 49.70 | 50.03 | 49.48 | 50.03 | 6,272 | +0.44(+0.89%) |
Jan 10, 2017 | 49.59 | 49.81 | 49.50 | 49.59 | 8,355 | -0.22(-0.43%) |
Jan 09, 2017 | 49.94 | 49.94 | 49.81 | 49.81 | 9,550 | -0.02(-0.04%) |
Jan 06, 2017 | 49.92 | 50.03 | 49.83 | 49.83 | 8,451 | -0.05(-0.10%) |
Jan 05, 2017 | 50.19 | 50.19 | 49.76 | 49.88 | 10,672 | -0.41(-0.82%) |
Jan 04, 2017 | 49.60 | 50.32 | 49.60 | 50.29 | 11,941 | +1.34(+2.73%) |