Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.65 | 55.85 | 55.58 | 55.68 | 269,209 | -0.02(-0.04%) |
Mar 30, 2017 | 55.75 | 55.85 | 55.58 | 55.70 | 291,557 | -0.04(-0.07%) |
Mar 29, 2017 | 55.67 | 55.81 | 55.60 | 55.74 | 237,926 | -0.04(-0.07%) |
Mar 28, 2017 | 55.36 | 55.88 | 55.31 | 55.78 | 220,113 | +0.31(+0.55%) |
Mar 27, 2017 | 55.26 | 55.54 | 55.16 | 55.47 | 313,549 | -0.15(-0.27%) |
Mar 24, 2017 | 55.66 | 55.88 | 55.41 | 55.62 | 337,273 | -0.11(-0.20%) |
Mar 23, 2017 | 55.60 | 56.02 | 55.60 | 55.73 | 289,923 | +0.02(+0.04%) |
Mar 22, 2017 | 55.62 | 55.74 | 55.40 | 55.71 | 292,142 | +0.13(+0.24%) |
Mar 21, 2017 | 56.22 | 56.23 | 55.55 | 55.58 | 745,615 | -0.47(-0.85%) |
Mar 20, 2017 | 56.21 | 56.23 | 55.94 | 56.05 | 161,520 | -0.16(-0.28%) |
Mar 17, 2017 | 55.99 | 56.35 | 55.99 | 56.21 | 142,318 | +0.17(+0.30%) |
Mar 16, 2017 | 56.32 | 56.32 | 55.98 | 56.04 | 232,987 | -0.20(-0.35%) |
Mar 15, 2017 | 55.77 | 56.35 | 55.69 | 56.24 | 250,279 | +0.69(+1.24%) |
Mar 14, 2017 | 55.60 | 55.71 | 55.49 | 55.55 | 214,193 | -0.28(-0.50%) |
Mar 13, 2017 | 55.75 | 55.82 | 55.60 | 55.82 | 251,955 | +0.07(+0.12%) |
Mar 10, 2017 | 55.70 | 55.76 | 55.48 | 55.75 | 302,775 | +0.35(+0.62%) |
Mar 09, 2017 | 55.54 | 55.62 | 55.23 | 55.41 | 251,625 | -0.06(-0.11%) |
Mar 08, 2017 | 55.55 | 55.70 | 55.43 | 55.47 | 290,080 | -0.04(-0.07%) |
Mar 07, 2017 | 55.70 | 55.70 | 55.46 | 55.51 | 322,188 | -0.21(-0.37%) |
Mar 06, 2017 | 55.69 | 55.78 | 55.57 | 55.71 | 202,810 | -0.13(-0.23%) |
Mar 03, 2017 | 55.98 | 56.03 | 55.65 | 55.84 | 221,367 | -0.07(-0.12%) |
Mar 02, 2017 | 56.15 | 56.19 | 55.91 | 55.91 | 390,505 | -0.31(-0.54%) |
Mar 01, 2017 | 55.99 | 56.32 | 55.98 | 56.22 | 343,467 | +0.67(+1.21%) |
Feb 28, 2017 | 55.49 | 55.65 | 55.48 | 55.55 | 246,723 | -0.20(-0.35%) |
Feb 27, 2017 | 55.74 | 55.87 | 55.69 | 55.74 | 433,895 | -0.10(-0.18%) |
Feb 24, 2017 | 55.57 | 55.84 | 55.50 | 55.84 | 198,337 | +0.21(+0.38%) |
Feb 23, 2017 | 55.81 | 55.81 | 55.52 | 55.63 | 284,707 | -0.09(-0.17%) |
Feb 22, 2017 | 55.74 | 55.76 | 55.56 | 55.72 | 351,709 | -0.11(-0.19%) |
Feb 21, 2017 | 55.47 | 55.83 | 55.39 | 55.83 | 316,847 | +0.46(+0.84%) |
Feb 17, 2017 | 55.37 | 55.37 | 55.37 | 0 | +0.28(+0.50%) | |
Feb 16, 2017 | 55.13 | 55.18 | 54.84 | 55.09 | 426,565 | +0.00(+0.00%) |
Feb 15, 2017 | 54.62 | 55.11 | 54.62 | 55.09 | 620,883 | +0.36(+0.65%) |
Feb 14, 2017 | 54.60 | 54.74 | 54.39 | 54.74 | 313,153 | +0.12(+0.22%) |
Feb 13, 2017 | 54.50 | 54.67 | 54.44 | 54.62 | 243,034 | +0.27(+0.49%) |
Feb 10, 2017 | 54.18 | 54.38 | 54.12 | 54.35 | 443,742 | +0.23(+0.42%) |
Feb 09, 2017 | 53.84 | 54.15 | 53.72 | 54.12 | 276,683 | +0.33(+0.61%) |
Feb 08, 2017 | 53.67 | 53.80 | 53.59 | 53.80 | 594,929 | +0.11(+0.21%) |
Feb 07, 2017 | 53.66 | 53.78 | 53.55 | 53.69 | 226,373 | +0.19(+0.36%) |
Feb 06, 2017 | 53.64 | 53.64 | 53.40 | 53.49 | 262,609 | -0.18(-0.33%) |
Feb 03, 2017 | 53.58 | 53.73 | 53.48 | 53.67 | 302,713 | +0.32(+0.59%) |
Feb 02, 2017 | 53.30 | 53.40 | 53.15 | 53.35 | 369,440 | +0.11(+0.20%) |
Feb 01, 2017 | 53.49 | 53.55 | 53.09 | 53.25 | 398,534 | -0.34(-0.63%) |
Jan 31, 2017 | 53.60 | 53.60 | 53.35 | 53.58 | 279,157 | -0.01(-0.02%) |
Jan 30, 2017 | 53.71 | 53.71 | 53.42 | 53.59 | 1,506,800 | -0.17(-0.31%) |
Jan 27, 2017 | 53.94 | 53.94 | 53.65 | 53.76 | 302,149 | -0.19(-0.35%) |
Jan 26, 2017 | 54.24 | 54.27 | 53.93 | 53.95 | 452,250 | -0.21(-0.38%) |
Jan 25, 2017 | 54.03 | 54.15 | 53.93 | 54.15 | 415,029 | +0.31(+0.57%) |
Jan 24, 2017 | 53.57 | 53.91 | 53.53 | 53.85 | 406,541 | +0.39(+0.74%) |
Jan 23, 2017 | 53.55 | 53.55 | 53.26 | 53.45 | 190,679 | -0.11(-0.20%) |
Jan 20, 2017 | 53.43 | 53.70 | 53.35 | 53.56 | 256,056 | +0.19(+0.35%) |
Jan 19, 2017 | 53.63 | 53.67 | 53.18 | 53.37 | 241,453 | -0.25(-0.46%) |
Jan 18, 2017 | 53.55 | 53.65 | 53.39 | 53.62 | 235,721 | +0.15(+0.28%) |
Jan 17, 2017 | 53.19 | 53.57 | 53.19 | 53.47 | 515,883 | +0.18(+0.33%) |
Jan 13, 2017 | 53.30 | 53.30 | 53.30 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 53.31 | 53.32 | 52.92 | 53.29 | 491,347 | -0.13(-0.24%) |
Jan 11, 2017 | 53.23 | 53.41 | 53.08 | 53.41 | 255,001 | +0.17(+0.32%) |
Jan 10, 2017 | 53.22 | 53.46 | 53.19 | 53.25 | 222,149 | -0.05(-0.09%) |
Jan 09, 2017 | 53.51 | 53.52 | 53.28 | 53.30 | 340,368 | -0.35(-0.64%) |
Jan 06, 2017 | 53.61 | 53.79 | 53.38 | 53.64 | 274,789 | +0.05(+0.09%) |
Jan 05, 2017 | 53.76 | 53.76 | 53.42 | 53.59 | 732,231 | -0.16(-0.29%) |
Jan 04, 2017 | 53.57 | 53.79 | 53.39 | 53.75 | 492,335 | +0.37(+0.68%) |