Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.29 | 54.63 | 54.19 | 54.39 | 630,605 | +0.05(+0.10%) |
Mar 30, 2017 | 54.36 | 54.63 | 54.14 | 54.34 | 372,769 | -0.10(-0.18%) |
Mar 29, 2017 | 54.24 | 54.63 | 54.03 | 54.43 | 408,544 | +0.18(+0.34%) |
Mar 28, 2017 | 53.85 | 54.40 | 53.59 | 54.25 | 456,978 | +0.47(+0.87%) |
Mar 27, 2017 | 53.36 | 53.96 | 53.19 | 53.78 | 439,937 | -0.10(-0.19%) |
Mar 24, 2017 | 54.05 | 54.46 | 53.67 | 53.89 | 488,627 | -0.21(-0.38%) |
Mar 23, 2017 | 53.07 | 54.58 | 53.03 | 54.10 | 921,747 | +1.08(+2.03%) |
Mar 22, 2017 | 52.64 | 53.13 | 52.12 | 53.02 | 545,983 | +0.29(+0.56%) |
Mar 21, 2017 | 53.51 | 53.59 | 52.66 | 52.73 | 587,356 | -0.51(-0.96%) |
Mar 20, 2017 | 52.95 | 53.48 | 52.64 | 53.24 | 638,823 | +0.40(+0.75%) |
Mar 17, 2017 | 52.74 | 53.30 | 52.59 | 52.84 | 1,544,415 | +0.10(+0.20%) |
Mar 16, 2017 | 52.57 | 52.80 | 52.26 | 52.74 | 671,080 | +0.19(+0.36%) |
Mar 15, 2017 | 52.10 | 52.70 | 51.82 | 52.54 | 798,500 | +0.58(+1.12%) |
Mar 14, 2017 | 51.70 | 52.02 | 51.44 | 51.96 | 516,619 | +0.16(+0.31%) |
Mar 13, 2017 | 52.01 | 52.07 | 51.40 | 51.80 | 660,777 | +0.05(+0.10%) |
Mar 10, 2017 | 51.91 | 51.96 | 51.49 | 51.75 | 573,942 | +0.40(+0.79%) |
Mar 09, 2017 | 52.10 | 52.23 | 50.99 | 51.34 | 532,011 | -0.61(-1.17%) |
Mar 08, 2017 | 51.83 | 52.19 | 51.68 | 51.95 | 568,561 | +0.06(+0.12%) |
Mar 07, 2017 | 52.21 | 52.36 | 51.58 | 51.89 | 543,611 | -0.47(-0.90%) |
Mar 06, 2017 | 52.28 | 52.54 | 52.04 | 52.36 | 475,647 | -0.02(-0.03%) |
Mar 03, 2017 | 52.50 | 52.86 | 51.82 | 52.38 | 623,309 | -0.05(-0.10%) |
Mar 02, 2017 | 52.61 | 52.91 | 52.36 | 52.43 | 741,314 | -0.24(-0.46%) |
Mar 01, 2017 | 52.11 | 52.74 | 51.72 | 52.67 | 581,290 | +0.88(+1.71%) |
Feb 28, 2017 | 51.82 | 52.01 | 51.48 | 51.79 | 749,109 | -0.07(-0.13%) |
Feb 27, 2017 | 51.61 | 52.21 | 51.30 | 51.86 | 400,403 | +0.21(+0.42%) |
Feb 24, 2017 | 50.63 | 51.69 | 50.20 | 51.64 | 823,648 | +0.81(+1.59%) |
Feb 23, 2017 | 50.53 | 51.25 | 50.38 | 50.84 | 695,876 | +0.60(+1.19%) |
Feb 22, 2017 | 50.31 | 50.74 | 50.04 | 50.24 | 975,711 | +0.03(+0.07%) |
Feb 21, 2017 | 50.45 | 50.60 | 50.13 | 50.20 | 550,105 | +0.12(+0.24%) |
Feb 17, 2017 | 50.08 | 50.08 | 50.08 | 0 | -0.33(-0.66%) | |
Feb 16, 2017 | 51.46 | 51.72 | 50.22 | 50.42 | 937,788 | -1.03(-2.00%) |
Feb 15, 2017 | 51.46 | 51.78 | 51.30 | 51.45 | 559,733 | -0.15(-0.28%) |
Feb 14, 2017 | 51.34 | 51.97 | 51.23 | 51.59 | 738,446 | -0.04(-0.08%) |
Feb 13, 2017 | 52.75 | 52.88 | 51.46 | 51.64 | 554,489 | -1.03(-1.95%) |
Feb 10, 2017 | 51.92 | 52.78 | 51.58 | 52.66 | 1,075,573 | +1.12(+2.18%) |
Feb 09, 2017 | 51.40 | 52.12 | 50.88 | 51.54 | 878,594 | +0.28(+0.55%) |
Feb 08, 2017 | 51.46 | 51.86 | 51.10 | 51.26 | 826,675 | -0.29(-0.57%) |
Feb 07, 2017 | 51.51 | 52.28 | 51.27 | 51.55 | 844,412 | +0.42(+0.82%) |
Feb 06, 2017 | 51.34 | 51.63 | 51.05 | 51.13 | 641,639 | -0.42(-0.82%) |
Feb 03, 2017 | 51.88 | 51.98 | 51.03 | 51.55 | 774,532 | -0.25(-0.48%) |
Feb 02, 2017 | 50.31 | 53.44 | 50.06 | 51.80 | 2,082,644 | +1.86(+3.73%) |
Feb 01, 2017 | 50.56 | 51.14 | 48.07 | 49.94 | 2,805,884 | -1.83(-3.53%) |
Jan 31, 2017 | 51.68 | 53.11 | 50.96 | 51.76 | 2,020,777 | +1.05(+2.06%) |
Jan 30, 2017 | 49.65 | 50.81 | 49.23 | 50.72 | 1,383,913 | +0.98(+1.97%) |
Jan 27, 2017 | 49.48 | 49.93 | 49.06 | 49.74 | 480,641 | +0.30(+0.61%) |
Jan 26, 2017 | 50.07 | 50.26 | 49.36 | 49.44 | 481,907 | -0.91(-1.81%) |
Jan 25, 2017 | 49.56 | 50.56 | 49.46 | 50.35 | 772,232 | +0.89(+1.80%) |
Jan 24, 2017 | 48.69 | 50.19 | 48.63 | 49.46 | 1,706,350 | +1.13(+2.34%) |
Jan 23, 2017 | 47.65 | 48.48 | 47.64 | 48.33 | 803,328 | +0.33(+0.70%) |
Jan 20, 2017 | 47.70 | 48.21 | 47.30 | 47.99 | 508,810 | +0.51(+1.07%) |
Jan 19, 2017 | 48.24 | 48.32 | 47.42 | 47.48 | 366,932 | -0.66(-1.37%) |
Jan 18, 2017 | 48.40 | 48.81 | 47.63 | 48.14 | 500,513 | -0.37(-0.76%) |
Jan 17, 2017 | 46.77 | 48.54 | 46.72 | 48.51 | 994,164 | +1.60(+3.40%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | -0.13(-0.27%) | |
Jan 12, 2017 | 46.44 | 47.07 | 46.01 | 47.05 | 855,956 | +0.39(+0.83%) |
Jan 11, 2017 | 46.43 | 47.10 | 46.34 | 46.66 | 589,653 | +0.26(+0.55%) |
Jan 10, 2017 | 46.39 | 46.71 | 46.10 | 46.40 | 456,269 | +0.21(+0.46%) |
Jan 09, 2017 | 47.20 | 47.20 | 46.14 | 46.19 | 601,638 | -1.11(-2.34%) |
Jan 06, 2017 | 46.77 | 47.73 | 46.34 | 47.30 | 561,818 | +0.60(+1.29%) |
Jan 05, 2017 | 47.17 | 47.38 | 46.65 | 46.70 | 784,274 | -0.75(-1.59%) |
Jan 04, 2017 | 47.03 | 47.58 | 46.83 | 47.45 | 819,513 | +0.57(+1.23%) |