Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.59 | 56.51 | 55.59 | 56.29 | 577,187 | +0.69(+1.24%) |
Mar 30, 2017 | 55.27 | 55.67 | 54.88 | 55.60 | 262,640 | +0.20(+0.35%) |
Mar 29, 2017 | 55.18 | 55.45 | 54.83 | 55.40 | 488,324 | +0.37(+0.67%) |
Mar 28, 2017 | 54.65 | 55.11 | 54.18 | 55.04 | 481,617 | +0.40(+0.73%) |
Mar 27, 2017 | 55.10 | 55.66 | 54.54 | 54.64 | 404,501 | -0.81(-1.46%) |
Mar 24, 2017 | 55.45 | 55.85 | 55.20 | 55.45 | 301,535 | +0.02(+0.03%) |
Mar 23, 2017 | 54.80 | 56.34 | 54.52 | 55.43 | 455,056 | +0.70(+1.28%) |
Mar 22, 2017 | 55.63 | 55.75 | 53.44 | 54.73 | 897,217 | -1.01(-1.82%) |
Mar 21, 2017 | 55.80 | 56.23 | 55.23 | 55.75 | 464,000 | -0.08(-0.14%) |
Mar 20, 2017 | 56.47 | 56.71 | 55.66 | 55.82 | 301,201 | -0.48(-0.85%) |
Mar 17, 2017 | 56.22 | 56.57 | 55.98 | 56.30 | 820,470 | -0.03(-0.06%) |
Mar 16, 2017 | 56.73 | 56.99 | 56.13 | 56.33 | 517,122 | -0.66(-1.15%) |
Mar 15, 2017 | 55.88 | 57.13 | 55.88 | 56.99 | 574,419 | +1.32(+2.37%) |
Mar 14, 2017 | 55.29 | 55.92 | 55.27 | 55.67 | 733,529 | +0.08(+0.14%) |
Mar 13, 2017 | 56.16 | 56.32 | 55.09 | 55.59 | 428,197 | -0.35(-0.62%) |
Mar 10, 2017 | 55.71 | 56.09 | 55.28 | 55.94 | 743,602 | +0.48(+0.87%) |
Mar 09, 2017 | 55.85 | 55.98 | 55.09 | 55.46 | 1,416,331 | -0.41(-0.74%) |
Mar 08, 2017 | 55.93 | 56.09 | 55.58 | 55.87 | 886,252 | -0.35(-0.62%) |
Mar 07, 2017 | 57.02 | 57.11 | 56.18 | 56.22 | 437,334 | -1.02(-1.79%) |
Mar 06, 2017 | 58.51 | 58.72 | 57.05 | 57.24 | 596,570 | -1.34(-2.29%) |
Mar 03, 2017 | 58.67 | 59.04 | 57.91 | 58.58 | 908,334 | -0.20(-0.34%) |
Mar 02, 2017 | 58.40 | 58.98 | 57.91 | 58.78 | 746,649 | +0.38(+0.65%) |
Mar 01, 2017 | 58.71 | 58.94 | 57.83 | 58.40 | 673,936 | -0.52(-0.87%) |
Feb 28, 2017 | 59.46 | 59.84 | 58.75 | 58.92 | 622,464 | -0.75(-1.26%) |
Feb 27, 2017 | 59.16 | 59.74 | 58.91 | 59.67 | 488,735 | +0.55(+0.93%) |
Feb 24, 2017 | 58.18 | 59.16 | 57.74 | 59.12 | 1,103,699 | +0.95(+1.63%) |
Feb 23, 2017 | 58.19 | 58.30 | 57.42 | 58.18 | 441,424 | +0.27(+0.47%) |
Feb 22, 2017 | 58.02 | 58.24 | 56.88 | 57.91 | 656,061 | -0.05(-0.09%) |
Feb 21, 2017 | 56.95 | 58.03 | 56.84 | 57.96 | 765,105 | +0.95(+1.66%) |
Feb 17, 2017 | 57.01 | 57.01 | 57.01 | 0 | -0.43(-0.75%) | |
Feb 16, 2017 | 57.32 | 57.53 | 56.92 | 57.44 | 726,161 | -0.22(-0.38%) |
Feb 15, 2017 | 57.58 | 57.91 | 56.71 | 57.66 | 755,583 | -0.14(-0.23%) |
Feb 14, 2017 | 58.56 | 58.56 | 57.76 | 57.80 | 615,026 | -0.79(-1.36%) |
Feb 13, 2017 | 59.27 | 59.56 | 58.54 | 58.59 | 467,822 | -0.73(-1.24%) |
Feb 10, 2017 | 58.92 | 59.59 | 58.77 | 59.32 | 530,595 | -0.49(-0.82%) |
Feb 09, 2017 | 59.46 | 59.96 | 59.32 | 59.81 | 314,897 | +0.34(+0.57%) |
Feb 08, 2017 | 59.18 | 59.56 | 58.89 | 59.48 | 306,685 | +0.53(+0.90%) |
Feb 07, 2017 | 59.64 | 60.35 | 58.67 | 58.94 | 663,840 | -0.76(-1.27%) |
Feb 06, 2017 | 60.01 | 60.21 | 59.52 | 59.70 | 200,679 | -0.18(-0.30%) |
Feb 03, 2017 | 60.37 | 60.62 | 59.67 | 59.88 | 419,713 | +0.00(+0.00%) |
Feb 02, 2017 | 59.34 | 60.05 | 59.11 | 59.88 | 389,961 | +0.79(+1.34%) |
Feb 01, 2017 | 59.92 | 60.35 | 59.06 | 59.09 | 381,025 | -0.74(-1.24%) |
Jan 31, 2017 | 59.08 | 60.19 | 59.08 | 59.83 | 462,997 | +0.73(+1.24%) |
Jan 30, 2017 | 58.83 | 59.42 | 58.72 | 59.10 | 258,386 | -0.07(-0.11%) |
Jan 27, 2017 | 60.02 | 60.02 | 58.98 | 59.16 | 265,885 | -0.84(-1.39%) |
Jan 26, 2017 | 60.06 | 60.41 | 59.77 | 60.00 | 174,746 | -0.04(-0.07%) |
Jan 25, 2017 | 60.33 | 60.46 | 59.84 | 60.04 | 230,438 | -0.42(-0.70%) |
Jan 24, 2017 | 60.56 | 61.00 | 60.09 | 60.46 | 320,059 | -0.05(-0.08%) |
Jan 23, 2017 | 60.30 | 60.58 | 59.86 | 60.52 | 470,982 | +0.06(+0.10%) |
Jan 20, 2017 | 59.16 | 60.61 | 59.16 | 60.46 | 415,711 | +1.15(+1.94%) |
Jan 19, 2017 | 60.75 | 61.11 | 59.15 | 59.31 | 379,135 | -1.69(-2.77%) |
Jan 18, 2017 | 61.01 | 61.29 | 60.30 | 61.00 | 510,592 | +0.04(+0.07%) |
Jan 17, 2017 | 61.77 | 61.78 | 60.87 | 60.95 | 422,984 | -0.56(-0.91%) |
Jan 13, 2017 | 61.51 | 61.51 | 61.51 | 0 | +0.24(+0.40%) | |
Jan 12, 2017 | 61.38 | 61.38 | 60.63 | 61.27 | 382,627 | -0.07(-0.11%) |
Jan 11, 2017 | 61.71 | 62.40 | 61.15 | 61.33 | 383,073 | -0.82(-1.32%) |
Jan 10, 2017 | 62.99 | 62.99 | 61.98 | 62.15 | 208,667 | -0.85(-1.35%) |
Jan 09, 2017 | 63.99 | 63.99 | 62.95 | 63.01 | 166,396 | -0.89(-1.39%) |
Jan 06, 2017 | 63.88 | 64.86 | 63.87 | 63.89 | 238,169 | -0.44(-0.68%) |
Jan 05, 2017 | 63.18 | 64.40 | 62.50 | 64.33 | 388,328 | +0.38(+0.59%) |
Jan 04, 2017 | 62.92 | 64.09 | 62.92 | 63.95 | 368,676 | +1.14(+1.82%) |