Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.96 | 56.11 | 55.90 | 55.97 | 768,416 | -0.14(-0.24%) |
Mar 30, 2017 | 56.07 | 56.22 | 56.04 | 56.11 | 592,121 | -0.03(-0.05%) |
Mar 29, 2017 | 55.98 | 56.15 | 55.87 | 56.13 | 493,873 | +0.08(+0.14%) |
Mar 28, 2017 | 55.73 | 56.11 | 55.68 | 56.05 | 888,580 | +0.32(+0.57%) |
Mar 27, 2017 | 55.47 | 55.78 | 55.25 | 55.73 | 2,740,598 | +0.06(+0.11%) |
Mar 24, 2017 | 55.65 | 55.85 | 55.52 | 55.67 | 1,852,187 | +0.10(+0.18%) |
Mar 23, 2017 | 55.56 | 55.80 | 55.47 | 55.57 | 704,623 | -0.03(-0.06%) |
Mar 22, 2017 | 55.41 | 55.65 | 55.32 | 55.61 | 1,398,757 | +0.09(+0.15%) |
Mar 21, 2017 | 56.30 | 56.38 | 55.48 | 55.52 | 612,013 | -0.57(-1.01%) |
Mar 20, 2017 | 56.18 | 56.25 | 56.00 | 56.09 | 746,884 | -0.07(-0.12%) |
Mar 17, 2017 | 56.21 | 56.29 | 56.09 | 56.15 | 430,895 | +0.02(+0.03%) |
Mar 16, 2017 | 56.22 | 56.26 | 56.03 | 56.14 | 1,054,164 | +0.09(+0.15%) |
Mar 15, 2017 | 55.46 | 56.13 | 55.46 | 56.05 | 857,116 | +0.68(+1.22%) |
Mar 14, 2017 | 55.46 | 55.46 | 55.23 | 55.38 | 879,922 | -0.30(-0.54%) |
Mar 13, 2017 | 55.56 | 55.68 | 55.55 | 55.67 | 782,419 | +0.21(+0.39%) |
Mar 10, 2017 | 55.47 | 55.50 | 55.24 | 55.46 | 1,682,171 | +0.31(+0.56%) |
Mar 09, 2017 | 55.10 | 55.23 | 54.91 | 55.15 | 1,827,648 | +0.03(+0.05%) |
Mar 08, 2017 | 55.33 | 55.37 | 55.09 | 55.13 | 4,654,454 | -0.16(-0.29%) |
Mar 07, 2017 | 55.38 | 55.42 | 55.25 | 55.29 | 647,618 | -0.18(-0.32%) |
Mar 06, 2017 | 55.44 | 55.52 | 55.32 | 55.47 | 406,765 | -0.15(-0.28%) |
Mar 03, 2017 | 55.40 | 55.66 | 55.35 | 55.62 | 1,105,181 | +0.21(+0.37%) |
Mar 02, 2017 | 55.73 | 55.73 | 55.41 | 55.42 | 986,260 | -0.41(-0.74%) |
Mar 01, 2017 | 55.60 | 55.95 | 55.52 | 55.83 | 886,608 | +0.68(+1.22%) |
Feb 28, 2017 | 55.31 | 55.35 | 55.08 | 55.15 | 1,679,361 | -0.21(-0.39%) |
Feb 27, 2017 | 55.34 | 55.41 | 55.22 | 55.37 | 5,193,450 | -0.04(-0.08%) |
Feb 24, 2017 | 55.22 | 55.41 | 55.12 | 55.41 | 460,180 | -0.12(-0.22%) |
Feb 23, 2017 | 55.62 | 55.73 | 55.39 | 55.53 | 1,007,414 | +0.00(+0.00%) |
Feb 22, 2017 | 55.47 | 55.56 | 55.36 | 55.53 | 661,166 | -0.01(-0.02%) |
Feb 21, 2017 | 55.32 | 55.56 | 55.29 | 55.54 | 564,940 | +0.29(+0.53%) |
Feb 17, 2017 | 55.25 | 55.25 | 55.25 | 0 | -0.03(-0.05%) | |
Feb 16, 2017 | 55.23 | 55.31 | 55.09 | 55.27 | 466,871 | +0.02(+0.03%) |
Feb 15, 2017 | 54.88 | 55.26 | 54.85 | 55.26 | 2,389,279 | +0.32(+0.58%) |
Feb 14, 2017 | 54.77 | 54.94 | 54.58 | 54.94 | 1,197,142 | +0.11(+0.20%) |
Feb 13, 2017 | 54.74 | 54.90 | 54.73 | 54.83 | 962,065 | +0.27(+0.50%) |
Feb 10, 2017 | 54.40 | 54.59 | 54.36 | 54.56 | 820,684 | +0.27(+0.50%) |
Feb 09, 2017 | 54.07 | 54.36 | 54.03 | 54.28 | 704,226 | +0.27(+0.51%) |
Feb 08, 2017 | 53.90 | 54.03 | 53.77 | 54.01 | 1,170,756 | +0.07(+0.13%) |
Feb 07, 2017 | 53.99 | 54.02 | 53.86 | 53.94 | 404,018 | -0.03(-0.06%) |
Feb 06, 2017 | 53.94 | 54.00 | 53.84 | 53.97 | 740,540 | -0.19(-0.35%) |
Feb 03, 2017 | 54.06 | 54.22 | 53.97 | 54.16 | 873,814 | +0.27(+0.51%) |
Feb 02, 2017 | 53.80 | 53.93 | 53.74 | 53.89 | 2,378,458 | +0.10(+0.19%) |
Feb 01, 2017 | 53.91 | 53.99 | 53.63 | 53.79 | 2,877,797 | +0.08(+0.14%) |
Jan 31, 2017 | 53.55 | 53.73 | 53.46 | 53.71 | 928,847 | +0.09(+0.18%) |
Jan 30, 2017 | 53.70 | 53.71 | 53.42 | 53.61 | 2,592,372 | -0.38(-0.71%) |
Jan 27, 2017 | 54.07 | 54.12 | 53.93 | 54.00 | 550,400 | -0.07(-0.13%) |
Jan 26, 2017 | 54.18 | 54.19 | 54.04 | 54.07 | 511,940 | -0.11(-0.21%) |
Jan 25, 2017 | 53.90 | 54.18 | 53.90 | 54.18 | 569,120 | +0.48(+0.89%) |
Jan 24, 2017 | 53.42 | 53.75 | 53.38 | 53.70 | 587,732 | +0.37(+0.69%) |
Jan 23, 2017 | 53.35 | 53.38 | 53.13 | 53.33 | 616,310 | +0.00(+0.00%) |
Jan 20, 2017 | 53.27 | 53.38 | 53.15 | 53.33 | 485,457 | +0.18(+0.34%) |
Jan 19, 2017 | 53.30 | 53.33 | 53.00 | 53.15 | 634,686 | -0.13(-0.24%) |
Jan 18, 2017 | 53.30 | 53.36 | 53.19 | 53.28 | 624,519 | -0.06(-0.11%) |
Jan 17, 2017 | 53.40 | 53.43 | 53.24 | 53.34 | 756,185 | -0.16(-0.30%) |
Jan 13, 2017 | 53.50 | 53.50 | 53.50 | 0 | +0.18(+0.34%) | |
Jan 12, 2017 | 53.44 | 53.44 | 53.04 | 53.32 | 632,837 | -0.10(-0.19%) |
Jan 11, 2017 | 53.15 | 53.43 | 53.02 | 53.43 | 567,411 | +0.29(+0.55%) |
Jan 10, 2017 | 53.08 | 53.29 | 53.08 | 53.14 | 386,939 | +0.05(+0.10%) |
Jan 09, 2017 | 53.18 | 53.18 | 53.00 | 53.08 | 618,162 | -0.15(-0.27%) |
Jan 06, 2017 | 53.23 | 53.32 | 53.07 | 53.23 | 768,967 | +0.01(+0.02%) |
Jan 05, 2017 | 53.11 | 53.26 | 53.08 | 53.22 | 568,080 | +0.17(+0.32%) |
Jan 04, 2017 | 52.75 | 53.05 | 52.73 | 53.05 | 860,770 | +0.48(+0.91%) |