Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 53.02 | 53.06 | 53.02 | 53.04 | 253,913 | +0.02(+0.03%) |
Mar 30, 2017 | 53.01 | 53.02 | 53.01 | 53.02 | 127,701 | -0.01(-0.02%) |
Mar 29, 2017 | 53.01 | 53.04 | 53.01 | 53.03 | 66,937 | +0.04(+0.08%) |
Mar 28, 2017 | 53.02 | 53.05 | 52.99 | 52.99 | 93,838 | -0.03(-0.07%) |
Mar 27, 2017 | 53.06 | 53.06 | 53.01 | 53.02 | 250,030 | +0.02(+0.03%) |
Mar 24, 2017 | 53.00 | 53.03 | 53.00 | 53.01 | 145,386 | -0.02(-0.03%) |
Mar 23, 2017 | 53.03 | 53.04 | 52.99 | 53.02 | 95,729 | +0.01(+0.02%) |
Mar 22, 2017 | 53.04 | 53.04 | 53.01 | 53.01 | 70,030 | +0.00(+0.00%) |
Mar 21, 2017 | 52.96 | 53.01 | 52.94 | 53.01 | 80,160 | +0.03(+0.07%) |
Mar 20, 2017 | 52.96 | 52.98 | 52.94 | 52.98 | 103,340 | +0.03(+0.05%) |
Mar 17, 2017 | 52.94 | 52.96 | 52.92 | 52.95 | 75,013 | +0.03(+0.07%) |
Mar 16, 2017 | 52.93 | 52.94 | 52.90 | 52.92 | 92,754 | -0.02(-0.03%) |
Mar 15, 2017 | 52.85 | 52.96 | 52.85 | 52.94 | 96,237 | +0.06(+0.12%) |
Mar 14, 2017 | 52.88 | 52.89 | 52.86 | 52.88 | 94,776 | +0.00(+0.01%) |
Mar 13, 2017 | 52.89 | 52.89 | 52.86 | 52.87 | 122,412 | -0.00(-0.01%) |
Mar 10, 2017 | 52.87 | 52.90 | 52.87 | 52.88 | 169,469 | +0.00(+0.01%) |
Mar 09, 2017 | 52.88 | 52.88 | 52.86 | 52.87 | 173,639 | -0.00(-0.01%) |
Mar 08, 2017 | 52.88 | 52.89 | 52.86 | 52.88 | 172,271 | -0.04(-0.08%) |
Mar 07, 2017 | 52.94 | 52.94 | 52.88 | 52.92 | 137,277 | -0.01(-0.02%) |
Mar 06, 2017 | 52.92 | 52.94 | 52.91 | 52.93 | 82,139 | +0.01(+0.01%) |
Mar 03, 2017 | 52.91 | 52.94 | 52.89 | 52.92 | 131,843 | -0.00(-0.01%) |
Mar 02, 2017 | 52.91 | 52.94 | 52.90 | 52.93 | 90,914 | -0.01(-0.02%) |
Mar 01, 2017 | 52.96 | 53.01 | 52.93 | 52.94 | 753,346 | -0.07(-0.13%) |
Feb 28, 2017 | 53.07 | 53.07 | 53.01 | 53.01 | 125,626 | -0.03(-0.07%) |
Feb 27, 2017 | 53.09 | 53.09 | 53.02 | 53.04 | 200,201 | -0.05(-0.10%) |
Feb 24, 2017 | 53.09 | 53.10 | 53.06 | 53.09 | 94,237 | +0.05(+0.10%) |
Feb 23, 2017 | 53.02 | 53.06 | 53.02 | 53.04 | 209,363 | +0.01(+0.02%) |
Feb 22, 2017 | 53.04 | 53.05 | 52.96 | 53.03 | 156,035 | +0.02(+0.03%) |
Feb 21, 2017 | 53.00 | 53.02 | 52.96 | 53.02 | 187,930 | +0.00(+0.00%) |
Feb 17, 2017 | 53.02 | 53.02 | 53.02 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 52.97 | 53.00 | 52.95 | 52.99 | 98,519 | +0.04(+0.08%) |
Feb 15, 2017 | 52.95 | 52.95 | 52.92 | 52.95 | 93,456 | -0.02(-0.03%) |
Feb 14, 2017 | 53.01 | 53.01 | 52.94 | 52.96 | 137,756 | -0.03(-0.07%) |
Feb 13, 2017 | 53.01 | 53.03 | 52.97 | 53.00 | 105,233 | -0.01(-0.02%) |
Feb 10, 2017 | 52.99 | 53.02 | 52.99 | 53.01 | 91,111 | -0.01(-0.02%) |
Feb 09, 2017 | 53.02 | 53.06 | 53.01 | 53.02 | 98,625 | -0.02(-0.03%) |
Feb 08, 2017 | 53.04 | 53.06 | 53.02 | 53.03 | 216,438 | +0.00(+0.00%) |
Feb 07, 2017 | 53.04 | 53.05 | 53.01 | 53.03 | 148,762 | +0.02(+0.03%) |
Feb 06, 2017 | 53.00 | 53.04 | 52.99 | 53.02 | 80,642 | +0.05(+0.10%) |
Feb 03, 2017 | 52.98 | 53.02 | 52.95 | 52.96 | 94,967 | +0.01(+0.02%) |
Feb 02, 2017 | 53.00 | 53.01 | 52.95 | 52.95 | 203,753 | -0.03(-0.05%) |
Feb 01, 2017 | 52.94 | 52.99 | 52.91 | 52.98 | 191,636 | +0.00(+0.00%) |
Jan 31, 2017 | 52.98 | 53.00 | 52.96 | 52.98 | 77,703 | -0.01(-0.02%) |
Jan 30, 2017 | 52.98 | 52.99 | 52.96 | 52.99 | 161,700 | +0.04(+0.08%) |
Jan 27, 2017 | 52.97 | 52.97 | 52.93 | 52.94 | 135,111 | -0.01(-0.02%) |
Jan 26, 2017 | 52.93 | 52.97 | 52.91 | 52.95 | 786,356 | +0.03(+0.07%) |
Jan 25, 2017 | 52.93 | 52.95 | 52.91 | 52.92 | 161,571 | -0.04(-0.08%) |
Jan 24, 2017 | 52.95 | 53.00 | 52.94 | 52.96 | 919,587 | -0.03(-0.07%) |
Jan 23, 2017 | 52.95 | 53.00 | 52.95 | 53.00 | 92,769 | +0.07(+0.13%) |
Jan 20, 2017 | 52.90 | 52.96 | 52.89 | 52.93 | 4,081,423 | +0.01(+0.02%) |
Jan 19, 2017 | 52.88 | 52.92 | 52.88 | 52.92 | 101,707 | -0.01(-0.02%) |
Jan 18, 2017 | 52.96 | 52.98 | 52.90 | 52.93 | 293,108 | -0.06(-0.12%) |
Jan 17, 2017 | 52.97 | 52.99 | 52.95 | 52.99 | 95,069 | +0.07(+0.13%) |
Jan 13, 2017 | 52.92 | 52.92 | 52.92 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 52.97 | 52.97 | 52.93 | 52.95 | 150,011 | +0.01(+0.02%) |
Jan 11, 2017 | 52.93 | 52.97 | 52.91 | 52.94 | 333,000 | +0.02(+0.03%) |
Jan 10, 2017 | 52.91 | 52.94 | 52.90 | 52.93 | 94,763 | -0.01(-0.02%) |
Jan 09, 2017 | 52.93 | 52.94 | 52.90 | 52.94 | 103,906 | +0.03(+0.05%) |
Jan 06, 2017 | 52.93 | 52.94 | 52.88 | 52.91 | 146,966 | -0.03(-0.07%) |
Jan 05, 2017 | 52.94 | 52.97 | 52.89 | 52.94 | 259,840 | +0.04(+0.08%) |
Jan 04, 2017 | 52.92 | 52.92 | 52.85 | 52.90 | 609,178 | +0.03(+0.07%) |