Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.88 | 58.03 | 57.76 | 57.93 | 20,877 | +0.16(+0.28%) |
Mar 30, 2017 | 57.88 | 57.88 | 57.63 | 57.77 | 1,957 | +0.01(+0.01%) |
Mar 29, 2017 | 57.35 | 57.77 | 57.35 | 57.76 | 2,875 | +0.36(+0.63%) |
Mar 28, 2017 | 57.11 | 57.40 | 57.03 | 57.40 | 932 | +0.30(+0.53%) |
Mar 27, 2017 | 56.44 | 57.09 | 56.43 | 57.09 | 3,765 | -0.13(-0.22%) |
Mar 24, 2017 | 57.38 | 57.38 | 57.22 | 57.22 | 57,995 | -0.07(-0.12%) |
Mar 23, 2017 | 56.80 | 57.29 | 56.80 | 57.29 | 2,359 | +0.46(+0.81%) |
Mar 22, 2017 | 56.71 | 56.94 | 56.68 | 56.83 | 2,286 | -0.30(-0.53%) |
Mar 21, 2017 | 58.30 | 58.30 | 57.10 | 57.13 | 7,170 | -0.91(-1.56%) |
Mar 20, 2017 | 58.20 | 58.20 | 58.04 | 58.04 | 849 | -0.12(-0.21%) |
Mar 17, 2017 | 58.16 | 58.33 | 58.16 | 58.16 | 4,809 | +0.00(+0.00%) |
Mar 16, 2017 | 58.24 | 58.24 | 58.05 | 58.16 | 28,621 | +0.27(+0.47%) |
Mar 15, 2017 | 57.53 | 57.89 | 57.52 | 57.89 | 3,656 | +0.39(+0.67%) |
Mar 14, 2017 | 57.74 | 57.74 | 57.31 | 57.50 | 5,265 | -0.23(-0.39%) |
Mar 13, 2017 | 57.76 | 57.76 | 57.57 | 57.73 | 3,313 | +0.36(+0.62%) |
Mar 10, 2017 | 57.31 | 57.40 | 57.28 | 57.37 | 3,078 | +0.28(+0.49%) |
Mar 09, 2017 | 57.08 | 57.09 | 56.78 | 57.09 | 3,866 | -0.13(-0.22%) |
Mar 08, 2017 | 57.29 | 57.51 | 57.22 | 57.22 | 1,304 | +0.05(+0.08%) |
Mar 07, 2017 | 57.43 | 57.43 | 57.13 | 57.17 | 558 | -0.10(-0.17%) |
Mar 06, 2017 | 57.23 | 57.30 | 57.13 | 57.27 | 2,117 | -0.19(-0.32%) |
Mar 03, 2017 | 57.38 | 57.45 | 57.38 | 57.45 | 769 | -0.11(-0.19%) |
Mar 02, 2017 | 57.57 | 57.57 | 57.56 | 57.56 | 541 | -0.25(-0.43%) |
Mar 01, 2017 | 57.42 | 57.81 | 57.42 | 57.81 | 1,143 | +0.65(+1.14%) |
Feb 28, 2017 | 57.70 | 57.70 | 57.16 | 57.16 | 2,931 | -0.83(-1.44%) |
Feb 27, 2017 | 57.82 | 58.03 | 57.75 | 57.99 | 13,677 | +0.09(+0.15%) |
Feb 24, 2017 | 57.33 | 57.90 | 57.33 | 57.90 | 1,908 | +0.25(+0.43%) |
Feb 23, 2017 | 57.86 | 57.86 | 57.51 | 57.66 | 1,262 | -0.29(-0.50%) |
Feb 22, 2017 | 57.66 | 57.98 | 57.66 | 57.95 | 818 | -0.06(-0.10%) |
Feb 21, 2017 | 57.48 | 58.01 | 57.48 | 58.01 | 2,794 | +0.57(+0.99%) |
Feb 17, 2017 | 57.44 | 57.44 | 57.44 | 0 | +0.08(+0.14%) | |
Feb 16, 2017 | 57.47 | 57.47 | 57.36 | 57.36 | 697 | -0.05(-0.09%) |
Feb 15, 2017 | 57.15 | 57.41 | 57.15 | 57.41 | 1,407 | +0.26(+0.45%) |
Feb 14, 2017 | 56.91 | 57.16 | 56.90 | 57.16 | 5,625 | -0.08(-0.15%) |
Feb 13, 2017 | 57.14 | 57.24 | 57.14 | 57.24 | 2,220 | +0.12(+0.21%) |
Feb 10, 2017 | 56.89 | 57.12 | 56.89 | 57.12 | 3,663 | +0.34(+0.60%) |
Feb 09, 2017 | 56.04 | 56.78 | 56.04 | 56.78 | 1,743 | +0.96(+1.73%) |
Feb 08, 2017 | 55.55 | 55.82 | 55.55 | 55.82 | 382 | -0.01(-0.02%) |
Feb 07, 2017 | 56.01 | 56.02 | 55.63 | 55.83 | 2,842 | +0.05(+0.09%) |
Feb 06, 2017 | 56.14 | 56.14 | 55.78 | 55.78 | 2,028 | -0.36(-0.65%) |
Feb 03, 2017 | 55.92 | 56.18 | 55.92 | 56.15 | 7,334 | +0.90(+1.64%) |
Feb 02, 2017 | 55.25 | 55.34 | 55.12 | 55.24 | 12,442 | +0.33(+0.61%) |
Feb 01, 2017 | 55.51 | 55.51 | 54.79 | 54.91 | 20,923 | -0.25(-0.45%) |
Jan 31, 2017 | 55.14 | 55.16 | 54.86 | 55.15 | 9,345 | +0.02(+0.03%) |
Jan 30, 2017 | 55.06 | 55.17 | 54.71 | 55.13 | 3,342 | -0.39(-0.70%) |
Jan 27, 2017 | 55.53 | 55.59 | 55.44 | 55.52 | 1,229 | -0.11(-0.20%) |
Jan 26, 2017 | 55.61 | 55.63 | 55.53 | 55.63 | 1,113 | -0.31(-0.56%) |
Jan 25, 2017 | 56.18 | 56.18 | 55.94 | 55.95 | 3,097 | +0.26(+0.47%) |
Jan 24, 2017 | 55.31 | 55.68 | 55.24 | 55.68 | 1,483 | +0.73(+1.32%) |
Jan 23, 2017 | 55.38 | 55.38 | 54.96 | 54.96 | 6,252 | -0.26(-0.48%) |
Jan 20, 2017 | 55.29 | 55.30 | 55.13 | 55.22 | 1,304 | +0.20(+0.36%) |
Jan 19, 2017 | 55.22 | 55.22 | 55.03 | 55.03 | 1,483 | +0.01(+0.02%) |
Jan 18, 2017 | 54.93 | 55.13 | 54.92 | 55.02 | 1,351 | +0.03(+0.05%) |
Jan 17, 2017 | 55.85 | 55.85 | 54.97 | 54.99 | 3,504 | -0.80(-1.44%) |
Jan 13, 2017 | 55.79 | 55.79 | 55.79 | 0 | +0.53(+0.96%) | |
Jan 12, 2017 | 55.22 | 55.26 | 54.77 | 55.26 | 5,870 | -0.16(-0.29%) |
Jan 11, 2017 | 55.25 | 55.48 | 55.22 | 55.42 | 1,908 | +0.30(+0.55%) |
Jan 10, 2017 | 55.13 | 55.13 | 54.87 | 55.12 | 1,511 | +0.03(+0.05%) |
Jan 09, 2017 | 55.27 | 55.27 | 54.95 | 55.09 | 2,418 | -0.04(-0.07%) |
Jan 06, 2017 | 54.96 | 55.16 | 54.84 | 55.13 | 3,280 | +0.35(+0.63%) |
Jan 05, 2017 | 54.94 | 54.94 | 54.59 | 54.79 | 1,532 | -0.14(-0.25%) |
Jan 04, 2017 | 54.58 | 54.98 | 54.58 | 54.93 | 7,106 | +1.17(+2.18%) |