Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.27 | 54.66 | 54.03 | 54.60 | 466,181 | +0.37(+0.68%) |
Mar 30, 2017 | 53.93 | 54.28 | 53.79 | 54.23 | 296,980 | +0.27(+0.50%) |
Mar 29, 2017 | 53.64 | 54.17 | 53.45 | 53.97 | 652,178 | +0.14(+0.26%) |
Mar 28, 2017 | 52.67 | 53.87 | 52.61 | 53.83 | 839,198 | +1.31(+2.49%) |
Mar 27, 2017 | 52.10 | 52.61 | 51.82 | 52.52 | 610,202 | -0.15(-0.28%) |
Mar 24, 2017 | 52.93 | 53.00 | 52.32 | 52.66 | 577,504 | -0.22(-0.42%) |
Mar 23, 2017 | 53.17 | 53.29 | 52.69 | 52.89 | 744,648 | -0.18(-0.34%) |
Mar 22, 2017 | 53.27 | 53.27 | 52.30 | 53.07 | 870,515 | +0.01(+0.02%) |
Mar 21, 2017 | 53.80 | 53.96 | 52.94 | 53.06 | 836,820 | -0.84(-1.55%) |
Mar 20, 2017 | 54.42 | 54.56 | 53.77 | 53.90 | 432,730 | -0.57(-1.04%) |
Mar 17, 2017 | 53.92 | 54.69 | 53.73 | 54.47 | 1,073,771 | +0.83(+1.54%) |
Mar 16, 2017 | 54.07 | 54.48 | 53.62 | 53.64 | 557,188 | -0.22(-0.42%) |
Mar 15, 2017 | 53.11 | 54.11 | 52.90 | 53.86 | 704,420 | +0.90(+1.69%) |
Mar 14, 2017 | 53.22 | 53.65 | 52.97 | 52.97 | 598,940 | -0.35(-0.66%) |
Mar 13, 2017 | 53.28 | 53.59 | 52.79 | 53.32 | 445,588 | -0.06(-0.11%) |
Mar 10, 2017 | 53.73 | 54.21 | 53.38 | 53.38 | 673,161 | +0.01(+0.02%) |
Mar 09, 2017 | 53.19 | 53.64 | 53.19 | 53.37 | 638,179 | +0.08(+0.15%) |
Mar 08, 2017 | 53.27 | 53.45 | 53.06 | 53.29 | 536,012 | +0.20(+0.37%) |
Mar 07, 2017 | 52.98 | 53.44 | 52.72 | 53.10 | 669,753 | -0.19(-0.36%) |
Mar 06, 2017 | 52.15 | 53.45 | 52.15 | 53.29 | 848,647 | +0.81(+1.54%) |
Mar 03, 2017 | 53.11 | 53.11 | 52.09 | 52.48 | 1,128,354 | -0.39(-0.75%) |
Mar 02, 2017 | 52.41 | 53.16 | 52.25 | 52.87 | 1,029,003 | +0.34(+0.65%) |
Mar 01, 2017 | 52.83 | 52.97 | 52.22 | 52.53 | 962,985 | +0.12(+0.23%) |
Feb 28, 2017 | 52.41 | 52.87 | 52.22 | 52.41 | 1,232,838 | +0.03(+0.05%) |
Feb 27, 2017 | 52.47 | 52.70 | 52.26 | 52.38 | 887,231 | -0.07(-0.13%) |
Feb 24, 2017 | 52.13 | 52.61 | 51.71 | 52.45 | 1,182,435 | -0.07(-0.13%) |
Feb 23, 2017 | 52.02 | 53.37 | 51.15 | 52.52 | 2,176,171 | +0.93(+1.80%) |
Feb 22, 2017 | 51.47 | 52.00 | 51.07 | 51.59 | 3,098,702 | -0.49(-0.94%) |
Feb 21, 2017 | 53.22 | 53.41 | 52.02 | 52.08 | 931,880 | -1.00(-1.88%) |
Feb 17, 2017 | 53.08 | 53.08 | 53.08 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 53.11 | 53.32 | 52.47 | 52.89 | 767,532 | -0.15(-0.29%) |
Feb 15, 2017 | 53.47 | 53.47 | 52.65 | 53.04 | 584,470 | -0.41(-0.77%) |
Feb 14, 2017 | 53.04 | 53.47 | 52.90 | 53.45 | 430,551 | +0.09(+0.18%) |
Feb 13, 2017 | 53.75 | 54.02 | 53.26 | 53.36 | 472,859 | -0.33(-0.62%) |
Feb 10, 2017 | 52.67 | 53.85 | 52.67 | 53.69 | 801,332 | +1.02(+1.94%) |
Feb 09, 2017 | 51.40 | 52.87 | 51.08 | 52.67 | 1,275,178 | +1.24(+2.42%) |
Feb 08, 2017 | 50.86 | 51.79 | 50.72 | 51.43 | 838,595 | +0.43(+0.84%) |
Feb 07, 2017 | 51.23 | 51.95 | 50.86 | 51.00 | 937,176 | -0.02(-0.03%) |
Feb 06, 2017 | 51.02 | 51.91 | 50.84 | 51.02 | 759,884 | -0.12(-0.23%) |
Feb 03, 2017 | 51.26 | 51.70 | 50.91 | 51.14 | 861,427 | +0.25(+0.49%) |
Feb 02, 2017 | 50.71 | 51.28 | 50.46 | 50.89 | 613,289 | +0.26(+0.51%) |
Feb 01, 2017 | 51.69 | 52.01 | 50.58 | 50.63 | 772,016 | -1.10(-2.12%) |
Jan 31, 2017 | 51.86 | 51.87 | 51.29 | 51.73 | 538,721 | -0.19(-0.36%) |
Jan 30, 2017 | 51.10 | 51.94 | 50.91 | 51.92 | 757,777 | +0.69(+1.34%) |
Jan 27, 2017 | 51.41 | 51.74 | 51.05 | 51.23 | 440,292 | -0.31(-0.60%) |
Jan 26, 2017 | 51.59 | 52.19 | 51.51 | 51.54 | 570,978 | -0.12(-0.23%) |
Jan 25, 2017 | 50.64 | 51.99 | 50.60 | 51.66 | 976,087 | +0.22(+0.43%) |
Jan 24, 2017 | 51.44 | 51.91 | 51.05 | 51.44 | 806,301 | -0.05(-0.10%) |
Jan 23, 2017 | 50.99 | 51.64 | 50.71 | 51.49 | 843,564 | +0.24(+0.47%) |
Jan 20, 2017 | 50.25 | 51.41 | 50.24 | 51.25 | 1,032,968 | +0.81(+1.60%) |
Jan 19, 2017 | 50.91 | 51.09 | 50.34 | 50.44 | 1,251,747 | -0.62(-1.21%) |
Jan 18, 2017 | 51.20 | 51.50 | 50.65 | 51.06 | 634,049 | -0.09(-0.18%) |
Jan 17, 2017 | 51.75 | 52.12 | 51.02 | 51.15 | 855,800 | -0.71(-1.37%) |
Jan 13, 2017 | 51.87 | 51.87 | 51.87 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 51.51 | 52.97 | 51.42 | 52.28 | 1,631,723 | +0.74(+1.43%) |
Jan 11, 2017 | 51.11 | 51.67 | 50.90 | 51.54 | 697,852 | +0.11(+0.22%) |
Jan 10, 2017 | 50.00 | 51.65 | 49.86 | 51.43 | 1,071,164 | +1.31(+2.62%) |
Jan 09, 2017 | 50.13 | 50.53 | 49.85 | 50.11 | 659,613 | +0.03(+0.05%) |
Jan 06, 2017 | 50.47 | 50.65 | 49.85 | 50.09 | 1,323,343 | -0.04(-0.09%) |
Jan 05, 2017 | 50.67 | 51.02 | 49.94 | 50.13 | 1,508,291 | -0.85(-1.67%) |
Jan 04, 2017 | 50.60 | 51.42 | 50.58 | 50.98 | 1,104,483 | -0.03(-0.07%) |