Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 53.49 | 53.87 | 53.26 | 53.82 | 472,975 | +0.37(+0.68%) |
Mar 30, 2017 | 53.16 | 53.50 | 53.02 | 53.45 | 301,308 | +0.26(+0.50%) |
Mar 29, 2017 | 52.87 | 53.39 | 52.68 | 53.19 | 661,682 | +0.14(+0.26%) |
Mar 28, 2017 | 51.92 | 53.10 | 51.86 | 53.05 | 851,428 | +1.29(+2.49%) |
Mar 27, 2017 | 51.35 | 51.86 | 51.08 | 51.76 | 619,094 | -0.14(-0.28%) |
Mar 24, 2017 | 52.17 | 52.24 | 51.57 | 51.91 | 585,920 | -0.22(-0.42%) |
Mar 23, 2017 | 52.41 | 52.52 | 51.93 | 52.13 | 755,500 | -0.18(-0.34%) |
Mar 22, 2017 | 52.50 | 52.50 | 51.55 | 52.31 | 883,201 | +0.01(+0.02%) |
Mar 21, 2017 | 53.03 | 53.18 | 52.18 | 52.30 | 849,016 | -0.82(-1.55%) |
Mar 20, 2017 | 53.64 | 53.78 | 53.00 | 53.12 | 439,036 | -0.56(-1.04%) |
Mar 17, 2017 | 53.15 | 53.91 | 52.96 | 53.68 | 1,089,419 | +0.82(+1.54%) |
Mar 16, 2017 | 53.29 | 53.70 | 52.85 | 52.87 | 565,308 | -0.22(-0.42%) |
Mar 15, 2017 | 52.35 | 53.34 | 52.14 | 53.09 | 714,685 | +0.88(+1.69%) |
Mar 14, 2017 | 52.46 | 52.87 | 52.21 | 52.21 | 607,669 | -0.35(-0.66%) |
Mar 13, 2017 | 52.51 | 52.82 | 52.04 | 52.55 | 452,082 | -0.06(-0.11%) |
Mar 10, 2017 | 52.96 | 53.43 | 52.61 | 52.61 | 682,971 | +0.01(+0.02%) |
Mar 09, 2017 | 52.43 | 52.87 | 52.43 | 52.60 | 647,479 | +0.08(+0.15%) |
Mar 08, 2017 | 52.50 | 52.68 | 52.30 | 52.53 | 543,823 | +0.20(+0.37%) |
Mar 07, 2017 | 52.22 | 52.67 | 51.97 | 52.33 | 679,513 | -0.19(-0.36%) |
Mar 06, 2017 | 51.40 | 52.68 | 51.40 | 52.52 | 861,014 | +0.80(+1.54%) |
Mar 03, 2017 | 52.35 | 52.35 | 51.34 | 51.72 | 1,144,798 | -0.39(-0.75%) |
Mar 02, 2017 | 51.65 | 52.39 | 51.50 | 52.11 | 1,043,999 | +0.34(+0.65%) |
Mar 01, 2017 | 52.07 | 52.21 | 51.47 | 51.77 | 977,019 | +0.12(+0.23%) |
Feb 28, 2017 | 51.66 | 52.11 | 51.47 | 51.65 | 1,250,804 | +0.03(+0.05%) |
Feb 27, 2017 | 51.71 | 51.94 | 51.51 | 51.63 | 900,161 | -0.07(-0.13%) |
Feb 24, 2017 | 51.38 | 51.86 | 50.97 | 51.70 | 1,199,667 | -0.07(-0.13%) |
Feb 23, 2017 | 51.27 | 52.60 | 50.42 | 51.76 | 2,207,885 | +0.91(+1.80%) |
Feb 22, 2017 | 50.73 | 51.26 | 50.33 | 50.85 | 3,143,860 | -0.48(-0.94%) |
Feb 21, 2017 | 52.46 | 52.64 | 51.27 | 51.33 | 945,460 | -0.98(-1.88%) |
Feb 17, 2017 | 52.31 | 52.31 | 52.31 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 52.35 | 52.56 | 51.72 | 52.13 | 778,717 | -0.15(-0.29%) |
Feb 15, 2017 | 52.70 | 52.70 | 51.89 | 52.28 | 592,988 | -0.41(-0.77%) |
Feb 14, 2017 | 52.28 | 52.70 | 52.14 | 52.69 | 436,825 | +0.09(+0.18%) |
Feb 13, 2017 | 52.98 | 53.24 | 52.49 | 52.59 | 479,750 | -0.33(-0.62%) |
Feb 10, 2017 | 51.92 | 53.08 | 51.92 | 52.92 | 813,010 | +1.01(+1.94%) |
Feb 09, 2017 | 50.66 | 52.11 | 50.34 | 51.92 | 1,293,762 | +1.23(+2.42%) |
Feb 08, 2017 | 50.13 | 51.04 | 49.99 | 50.69 | 850,816 | +0.42(+0.84%) |
Feb 07, 2017 | 50.49 | 51.21 | 50.13 | 50.27 | 950,833 | -0.02(-0.03%) |
Feb 06, 2017 | 50.29 | 51.16 | 50.11 | 50.28 | 770,958 | -0.12(-0.23%) |
Feb 03, 2017 | 50.53 | 50.96 | 50.18 | 50.40 | 873,981 | +0.25(+0.49%) |
Feb 02, 2017 | 49.98 | 50.55 | 49.73 | 50.16 | 622,227 | +0.25(+0.51%) |
Feb 01, 2017 | 50.95 | 51.26 | 49.85 | 49.90 | 783,266 | -1.08(-2.12%) |
Jan 31, 2017 | 51.11 | 51.12 | 50.55 | 50.99 | 546,572 | -0.19(-0.36%) |
Jan 30, 2017 | 50.37 | 51.20 | 50.18 | 51.17 | 768,820 | +0.68(+1.34%) |
Jan 27, 2017 | 50.67 | 50.99 | 50.32 | 50.49 | 446,708 | -0.30(-0.60%) |
Jan 26, 2017 | 50.85 | 51.44 | 50.77 | 50.80 | 579,299 | -0.12(-0.23%) |
Jan 25, 2017 | 49.91 | 51.24 | 49.88 | 50.92 | 990,312 | +0.22(+0.43%) |
Jan 24, 2017 | 50.70 | 51.16 | 50.32 | 50.70 | 818,051 | -0.05(-0.10%) |
Jan 23, 2017 | 50.26 | 50.90 | 49.98 | 50.75 | 855,857 | +0.24(+0.47%) |
Jan 20, 2017 | 49.53 | 50.67 | 49.52 | 50.51 | 1,048,022 | +0.80(+1.60%) |
Jan 19, 2017 | 50.18 | 50.36 | 49.61 | 49.72 | 1,269,989 | -0.61(-1.21%) |
Jan 18, 2017 | 50.46 | 50.76 | 49.92 | 50.33 | 643,289 | -0.09(-0.18%) |
Jan 17, 2017 | 51.01 | 51.37 | 50.28 | 50.42 | 868,272 | -0.70(-1.37%) |
Jan 13, 2017 | 51.12 | 51.12 | 51.12 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 50.77 | 52.21 | 50.68 | 51.53 | 1,655,503 | +0.73(+1.43%) |
Jan 11, 2017 | 50.38 | 50.93 | 50.17 | 50.80 | 708,022 | +0.11(+0.22%) |
Jan 10, 2017 | 49.28 | 50.91 | 49.14 | 50.69 | 1,086,775 | +1.29(+2.62%) |
Jan 09, 2017 | 49.41 | 49.80 | 49.14 | 49.39 | 669,226 | +0.03(+0.05%) |
Jan 06, 2017 | 49.75 | 49.92 | 49.13 | 49.37 | 1,342,628 | -0.04(-0.09%) |
Jan 05, 2017 | 49.94 | 50.29 | 49.23 | 49.41 | 1,530,272 | -0.84(-1.67%) |
Jan 04, 2017 | 49.88 | 50.68 | 49.85 | 50.25 | 1,120,578 | -0.03(-0.07%) |