Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.45 | 56.82 | 56.45 | 56.58 | 2,753,575 | +0.05(+0.10%) |
Mar 30, 2017 | 56.83 | 56.98 | 56.40 | 56.52 | 2,750,986 | -0.42(-0.74%) |
Mar 29, 2017 | 56.63 | 57.01 | 56.34 | 56.94 | 2,638,149 | +0.33(+0.58%) |
Mar 28, 2017 | 56.45 | 56.73 | 56.26 | 56.62 | 2,235,774 | +0.08(+0.14%) |
Mar 27, 2017 | 56.76 | 56.88 | 56.42 | 56.54 | 3,238,247 | -0.34(-0.60%) |
Mar 24, 2017 | 57.11 | 57.24 | 56.69 | 56.88 | 3,764,022 | -0.09(-0.15%) |
Mar 23, 2017 | 56.66 | 57.31 | 56.40 | 56.97 | 3,858,093 | +0.31(+0.55%) |
Mar 22, 2017 | 57.36 | 57.37 | 56.32 | 56.66 | 5,862,252 | -0.69(-1.21%) |
Mar 21, 2017 | 57.71 | 57.89 | 57.24 | 57.35 | 5,470,707 | -1.08(-1.84%) |
Mar 20, 2017 | 58.45 | 58.59 | 58.18 | 58.43 | 3,408,022 | -0.10(-0.17%) |
Mar 17, 2017 | 58.51 | 58.68 | 58.23 | 58.53 | 4,611,871 | +0.27(+0.47%) |
Mar 16, 2017 | 58.17 | 58.25 | 57.84 | 58.25 | 2,710,131 | +0.01(+0.01%) |
Mar 15, 2017 | 57.96 | 58.44 | 57.84 | 58.25 | 1,973,940 | +0.41(+0.70%) |
Mar 14, 2017 | 57.56 | 58.04 | 57.56 | 57.84 | 2,701,853 | +0.06(+0.11%) |
Mar 13, 2017 | 57.69 | 57.80 | 57.54 | 57.78 | 1,727,375 | -0.03(-0.05%) |
Mar 10, 2017 | 58.07 | 58.17 | 57.69 | 57.81 | 1,631,613 | +0.07(+0.12%) |
Mar 09, 2017 | 57.75 | 57.89 | 57.44 | 57.74 | 2,515,273 | +0.19(+0.32%) |
Mar 08, 2017 | 57.62 | 57.72 | 57.38 | 57.55 | 1,758,625 | -0.22(-0.38%) |
Mar 07, 2017 | 57.78 | 58.25 | 57.72 | 57.77 | 2,233,887 | -0.06(-0.11%) |
Mar 06, 2017 | 57.70 | 57.97 | 57.47 | 57.83 | 1,770,353 | -0.19(-0.34%) |
Mar 03, 2017 | 58.46 | 58.46 | 57.72 | 58.03 | 3,450,780 | -0.43(-0.73%) |
Mar 02, 2017 | 58.39 | 58.52 | 58.04 | 58.46 | 3,984,414 | +0.15(+0.25%) |
Mar 01, 2017 | 57.72 | 58.32 | 57.47 | 58.31 | 2,449,265 | +0.59(+1.03%) |
Feb 28, 2017 | 57.58 | 58.13 | 57.58 | 57.72 | 2,296,346 | +0.15(+0.26%) |
Feb 27, 2017 | 58.00 | 58.29 | 57.45 | 57.57 | 1,702,647 | -0.65(-1.11%) |
Feb 24, 2017 | 57.78 | 58.22 | 57.78 | 58.22 | 2,215,827 | +0.33(+0.57%) |
Feb 23, 2017 | 57.70 | 58.05 | 57.67 | 57.88 | 1,815,432 | +0.24(+0.42%) |
Feb 22, 2017 | 57.76 | 58.17 | 57.35 | 57.64 | 2,769,859 | -0.19(-0.33%) |
Feb 21, 2017 | 57.35 | 57.94 | 57.14 | 57.84 | 4,655,751 | +1.42(+2.52%) |
Feb 17, 2017 | 56.41 | 56.41 | 56.41 | 0 | -1.40(-2.42%) | |
Feb 16, 2017 | 58.73 | 59.13 | 57.55 | 57.81 | 4,206,128 | -1.03(-1.75%) |
Feb 15, 2017 | 58.25 | 59.04 | 57.67 | 58.84 | 2,499,722 | +0.09(+0.16%) |
Feb 14, 2017 | 58.42 | 58.93 | 58.23 | 58.75 | 2,418,805 | +0.23(+0.40%) |
Feb 13, 2017 | 58.73 | 58.83 | 58.29 | 58.52 | 3,184,062 | -0.29(-0.50%) |
Feb 10, 2017 | 58.93 | 59.24 | 58.59 | 58.81 | 3,389,873 | -0.34(-0.58%) |
Feb 09, 2017 | 57.73 | 59.34 | 57.72 | 59.15 | 4,722,244 | +2.28(+4.01%) |
Feb 08, 2017 | 56.37 | 56.95 | 56.24 | 56.87 | 2,753,443 | +0.50(+0.88%) |
Feb 07, 2017 | 56.18 | 56.54 | 56.01 | 56.37 | 2,549,230 | +0.40(+0.72%) |
Feb 06, 2017 | 56.61 | 56.74 | 55.92 | 55.97 | 1,371,567 | -0.80(-1.40%) |
Feb 03, 2017 | 56.50 | 57.10 | 56.16 | 56.77 | 1,836,056 | +0.46(+0.81%) |
Feb 02, 2017 | 55.82 | 56.82 | 55.73 | 56.31 | 2,624,280 | +0.67(+1.21%) |
Feb 01, 2017 | 55.96 | 56.11 | 55.29 | 55.64 | 1,871,955 | -0.63(-1.11%) |
Jan 31, 2017 | 56.28 | 56.48 | 56.19 | 56.27 | 1,557,978 | +0.03(+0.06%) |
Jan 30, 2017 | 56.53 | 56.53 | 55.95 | 56.23 | 1,341,976 | -0.26(-0.45%) |
Jan 27, 2017 | 55.82 | 56.59 | 55.59 | 56.49 | 2,469,622 | +0.70(+1.26%) |
Jan 26, 2017 | 55.96 | 56.16 | 55.68 | 55.79 | 2,197,471 | -0.17(-0.30%) |
Jan 25, 2017 | 56.36 | 56.36 | 55.87 | 55.96 | 2,074,755 | -0.23(-0.41%) |
Jan 24, 2017 | 55.95 | 56.39 | 55.84 | 56.19 | 2,526,948 | +0.25(+0.44%) |
Jan 23, 2017 | 55.87 | 56.07 | 55.45 | 55.94 | 2,138,856 | +0.06(+0.11%) |
Jan 20, 2017 | 55.65 | 56.22 | 55.54 | 55.88 | 3,259,641 | +0.33(+0.60%) |
Jan 19, 2017 | 55.65 | 55.79 | 55.47 | 55.55 | 1,988,059 | -0.15(-0.28%) |
Jan 18, 2017 | 55.72 | 56.14 | 55.58 | 55.70 | 2,552,919 | -0.04(-0.07%) |
Jan 17, 2017 | 55.33 | 55.75 | 55.31 | 55.74 | 3,173,644 | +0.50(+0.91%) |
Jan 13, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.42(-0.75%) | |
Jan 12, 2017 | 55.57 | 55.97 | 55.46 | 55.65 | 1,846,258 | +0.04(+0.07%) |
Jan 11, 2017 | 55.44 | 55.88 | 55.39 | 55.62 | 1,491,236 | +0.16(+0.29%) |
Jan 10, 2017 | 55.93 | 55.99 | 55.42 | 55.45 | 1,548,818 | -0.36(-0.65%) |
Jan 09, 2017 | 56.69 | 56.69 | 55.74 | 55.82 | 2,050,553 | -0.77(-1.37%) |
Jan 06, 2017 | 56.31 | 56.81 | 56.18 | 56.59 | 1,393,476 | +0.02(+0.03%) |
Jan 05, 2017 | 56.52 | 56.78 | 55.99 | 56.57 | 2,036,819 | -0.05(-0.10%) |
Jan 04, 2017 | 56.91 | 57.05 | 56.59 | 56.63 | 1,418,687 | -0.15(-0.26%) |