Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 53.89 | 54.27 | 53.65 | 54.22 | 469,485 | +0.37(+0.68%) |
Mar 30, 2017 | 53.55 | 53.90 | 53.41 | 53.85 | 299,085 | +0.27(+0.50%) |
Mar 29, 2017 | 53.26 | 53.79 | 53.07 | 53.59 | 656,800 | +0.14(+0.26%) |
Mar 28, 2017 | 52.30 | 53.49 | 52.24 | 53.45 | 845,145 | +1.30(+2.49%) |
Mar 27, 2017 | 51.73 | 52.24 | 51.46 | 52.15 | 614,526 | -0.15(-0.28%) |
Mar 24, 2017 | 52.56 | 52.63 | 51.95 | 52.29 | 581,596 | -0.22(-0.42%) |
Mar 23, 2017 | 52.80 | 52.91 | 52.32 | 52.52 | 749,925 | -0.18(-0.34%) |
Mar 22, 2017 | 52.89 | 52.89 | 51.93 | 52.70 | 876,684 | +0.01(+0.02%) |
Mar 21, 2017 | 53.42 | 53.58 | 52.57 | 52.69 | 842,751 | -0.83(-1.55%) |
Mar 20, 2017 | 54.04 | 54.18 | 53.39 | 53.52 | 435,797 | -0.56(-1.04%) |
Mar 17, 2017 | 53.54 | 54.31 | 53.36 | 54.08 | 1,081,381 | +0.82(+1.54%) |
Mar 16, 2017 | 53.69 | 54.10 | 53.24 | 53.26 | 561,137 | -0.22(-0.42%) |
Mar 15, 2017 | 52.74 | 53.73 | 52.52 | 53.48 | 709,412 | +0.89(+1.69%) |
Mar 14, 2017 | 52.85 | 53.27 | 52.59 | 52.59 | 603,185 | -0.35(-0.66%) |
Mar 13, 2017 | 52.90 | 53.21 | 52.42 | 52.94 | 448,746 | -0.06(-0.11%) |
Mar 10, 2017 | 53.36 | 53.83 | 53.00 | 53.00 | 677,931 | +0.01(+0.02%) |
Mar 09, 2017 | 52.82 | 53.26 | 52.82 | 53.00 | 642,702 | +0.08(+0.15%) |
Mar 08, 2017 | 52.89 | 53.07 | 52.69 | 52.92 | 539,810 | +0.20(+0.37%) |
Mar 07, 2017 | 52.61 | 53.06 | 52.35 | 52.72 | 674,499 | -0.19(-0.36%) |
Mar 06, 2017 | 51.78 | 53.07 | 51.78 | 52.91 | 854,661 | +0.80(+1.54%) |
Mar 03, 2017 | 52.74 | 52.74 | 51.72 | 52.11 | 1,136,351 | -0.39(-0.75%) |
Mar 02, 2017 | 52.04 | 52.78 | 51.88 | 52.50 | 1,036,295 | +0.34(+0.65%) |
Mar 01, 2017 | 52.46 | 52.60 | 51.85 | 52.16 | 969,809 | +0.12(+0.23%) |
Feb 28, 2017 | 52.05 | 52.50 | 51.85 | 52.04 | 1,241,574 | +0.03(+0.05%) |
Feb 27, 2017 | 52.10 | 52.33 | 51.89 | 52.01 | 893,519 | -0.07(-0.13%) |
Feb 24, 2017 | 51.76 | 52.24 | 51.35 | 52.08 | 1,190,815 | -0.07(-0.13%) |
Feb 23, 2017 | 51.65 | 52.99 | 50.79 | 52.15 | 2,191,593 | +0.92(+1.80%) |
Feb 22, 2017 | 51.11 | 51.64 | 50.71 | 51.23 | 3,120,662 | -0.49(-0.94%) |
Feb 21, 2017 | 52.85 | 53.03 | 51.65 | 51.71 | 938,484 | -0.99(-1.88%) |
Feb 17, 2017 | 52.70 | 52.70 | 52.70 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 52.74 | 52.95 | 52.10 | 52.51 | 772,971 | -0.15(-0.29%) |
Feb 15, 2017 | 53.09 | 53.09 | 52.28 | 52.67 | 588,612 | -0.41(-0.77%) |
Feb 14, 2017 | 52.67 | 53.09 | 52.53 | 53.08 | 433,602 | +0.09(+0.18%) |
Feb 13, 2017 | 53.38 | 53.64 | 52.88 | 52.98 | 476,210 | -0.33(-0.62%) |
Feb 10, 2017 | 52.30 | 53.47 | 52.30 | 53.32 | 807,011 | +1.01(+1.94%) |
Feb 09, 2017 | 51.04 | 52.50 | 50.72 | 52.30 | 1,284,215 | +1.24(+2.42%) |
Feb 08, 2017 | 50.50 | 51.42 | 50.36 | 51.07 | 844,538 | +0.43(+0.84%) |
Feb 07, 2017 | 50.87 | 51.59 | 50.50 | 50.64 | 943,817 | -0.02(-0.03%) |
Feb 06, 2017 | 50.67 | 51.54 | 50.48 | 50.66 | 765,269 | -0.12(-0.23%) |
Feb 03, 2017 | 50.90 | 51.34 | 50.55 | 50.78 | 867,531 | +0.25(+0.49%) |
Feb 02, 2017 | 50.35 | 50.92 | 50.10 | 50.53 | 617,636 | +0.26(+0.51%) |
Feb 01, 2017 | 51.33 | 51.65 | 50.22 | 50.27 | 777,487 | -1.09(-2.12%) |
Jan 31, 2017 | 51.49 | 51.50 | 50.93 | 51.36 | 542,539 | -0.19(-0.36%) |
Jan 30, 2017 | 50.74 | 51.58 | 50.55 | 51.55 | 763,147 | +0.68(+1.34%) |
Jan 27, 2017 | 51.05 | 51.37 | 50.69 | 50.87 | 443,412 | -0.31(-0.60%) |
Jan 26, 2017 | 51.23 | 51.82 | 51.14 | 51.18 | 575,024 | -0.12(-0.23%) |
Jan 25, 2017 | 50.28 | 51.62 | 50.25 | 51.30 | 983,004 | +0.22(+0.43%) |
Jan 24, 2017 | 51.07 | 51.54 | 50.69 | 51.07 | 812,015 | -0.05(-0.10%) |
Jan 23, 2017 | 50.63 | 51.28 | 50.35 | 51.13 | 849,542 | +0.24(+0.47%) |
Jan 20, 2017 | 49.90 | 51.05 | 49.89 | 50.89 | 1,040,289 | +0.80(+1.60%) |
Jan 19, 2017 | 50.55 | 50.73 | 49.98 | 50.09 | 1,260,618 | -0.61(-1.21%) |
Jan 18, 2017 | 50.84 | 51.13 | 50.29 | 50.70 | 638,542 | -0.09(-0.18%) |
Jan 17, 2017 | 51.39 | 51.76 | 50.66 | 50.79 | 861,865 | -0.71(-1.37%) |
Jan 13, 2017 | 51.50 | 51.50 | 51.50 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 51.15 | 52.60 | 51.06 | 51.91 | 1,643,287 | +0.73(+1.43%) |
Jan 11, 2017 | 50.75 | 51.30 | 50.55 | 51.18 | 702,798 | +0.11(+0.22%) |
Jan 10, 2017 | 49.65 | 51.29 | 49.51 | 51.07 | 1,078,755 | +1.30(+2.62%) |
Jan 09, 2017 | 49.78 | 50.17 | 49.50 | 49.76 | 664,288 | +0.03(+0.05%) |
Jan 06, 2017 | 50.12 | 50.29 | 49.50 | 49.74 | 1,332,721 | -0.04(-0.09%) |
Jan 05, 2017 | 50.32 | 50.67 | 49.59 | 49.78 | 1,518,980 | -0.84(-1.67%) |
Jan 04, 2017 | 50.25 | 51.06 | 50.22 | 50.62 | 1,112,310 | -0.03(-0.07%) |