Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.60 | 55.90 | 55.58 | 55.72 | 1,019,168 | -0.01(-0.02%) |
Mar 30, 2017 | 55.03 | 55.75 | 55.03 | 55.73 | 1,088,914 | +0.73(+1.32%) |
Mar 29, 2017 | 54.89 | 55.13 | 54.79 | 55.00 | 1,527,775 | -0.09(-0.16%) |
Mar 28, 2017 | 54.66 | 55.17 | 54.66 | 55.09 | 1,299,280 | +0.28(+0.52%) |
Mar 27, 2017 | 54.91 | 54.99 | 54.64 | 54.81 | 1,351,506 | -0.34(-0.62%) |
Mar 24, 2017 | 55.36 | 55.46 | 55.03 | 55.15 | 1,635,260 | -0.12(-0.22%) |
Mar 23, 2017 | 55.33 | 55.68 | 55.24 | 55.27 | 1,750,385 | -0.11(-0.19%) |
Mar 22, 2017 | 55.40 | 55.57 | 55.28 | 55.38 | 1,569,370 | +0.15(+0.27%) |
Mar 21, 2017 | 56.03 | 56.05 | 55.08 | 55.23 | 1,955,525 | -0.56(-1.01%) |
Mar 20, 2017 | 55.87 | 56.01 | 55.79 | 55.79 | 880,625 | -0.13(-0.24%) |
Mar 17, 2017 | 55.77 | 56.13 | 55.69 | 55.93 | 2,007,565 | +0.27(+0.49%) |
Mar 16, 2017 | 56.09 | 56.34 | 55.50 | 55.65 | 1,607,294 | -0.56(-0.99%) |
Mar 15, 2017 | 55.48 | 56.28 | 55.34 | 56.21 | 1,620,310 | +0.72(+1.30%) |
Mar 14, 2017 | 55.52 | 55.60 | 55.30 | 55.48 | 1,080,204 | -0.11(-0.19%) |
Mar 13, 2017 | 55.29 | 55.59 | 55.15 | 55.59 | 1,151,864 | +0.19(+0.35%) |
Mar 10, 2017 | 55.22 | 55.43 | 55.01 | 55.40 | 1,224,242 | +0.41(+0.75%) |
Mar 09, 2017 | 54.83 | 55.03 | 54.73 | 54.98 | 1,729,136 | +0.17(+0.31%) |
Mar 08, 2017 | 54.66 | 55.03 | 54.66 | 54.81 | 1,083,597 | +0.03(+0.05%) |
Mar 07, 2017 | 54.51 | 54.93 | 54.42 | 54.79 | 1,145,986 | +0.13(+0.24%) |
Mar 06, 2017 | 54.49 | 54.82 | 54.45 | 54.66 | 1,619,717 | -0.07(-0.13%) |
Mar 03, 2017 | 54.94 | 54.94 | 54.58 | 54.73 | 1,498,691 | -0.19(-0.35%) |
Mar 02, 2017 | 54.75 | 55.06 | 54.59 | 54.92 | 1,342,504 | +0.03(+0.05%) |
Mar 01, 2017 | 54.85 | 55.02 | 54.38 | 54.89 | 1,581,875 | +0.22(+0.40%) |
Feb 28, 2017 | 54.44 | 54.72 | 54.41 | 54.67 | 1,489,963 | +0.18(+0.32%) |
Feb 27, 2017 | 54.17 | 54.54 | 54.17 | 54.50 | 1,111,415 | +0.35(+0.65%) |
Feb 24, 2017 | 54.32 | 54.40 | 53.98 | 54.14 | 2,258,175 | -0.19(-0.36%) |
Feb 23, 2017 | 54.58 | 54.70 | 54.06 | 54.34 | 1,515,915 | -0.10(-0.18%) |
Feb 22, 2017 | 54.14 | 54.47 | 54.01 | 54.43 | 1,588,722 | +0.41(+0.75%) |
Feb 21, 2017 | 53.39 | 54.30 | 53.37 | 54.03 | 2,064,120 | +0.41(+0.77%) |
Feb 17, 2017 | 53.61 | 53.61 | 53.61 | 0 | +1.50(+2.88%) | |
Feb 16, 2017 | 52.00 | 52.18 | 51.79 | 52.11 | 2,179,078 | -0.05(-0.10%) |
Feb 15, 2017 | 51.27 | 52.24 | 51.24 | 52.17 | 1,472,789 | +0.60(+1.16%) |
Feb 14, 2017 | 51.37 | 51.70 | 51.32 | 51.57 | 1,121,122 | -0.05(-0.10%) |
Feb 13, 2017 | 51.26 | 51.75 | 51.26 | 51.62 | 1,262,709 | +0.47(+0.91%) |
Feb 10, 2017 | 50.99 | 51.50 | 50.96 | 51.15 | 1,308,637 | +0.09(+0.17%) |
Feb 09, 2017 | 50.99 | 51.17 | 50.88 | 51.06 | 1,084,967 | +0.11(+0.21%) |
Feb 08, 2017 | 50.83 | 51.00 | 50.77 | 50.96 | 1,428,034 | +0.08(+0.16%) |
Feb 07, 2017 | 50.66 | 51.12 | 50.63 | 50.88 | 1,285,957 | +0.26(+0.51%) |
Feb 06, 2017 | 50.90 | 50.98 | 50.58 | 50.62 | 1,023,935 | -0.19(-0.38%) |
Feb 03, 2017 | 50.84 | 51.10 | 50.69 | 50.82 | 1,967,920 | +0.20(+0.40%) |
Feb 02, 2017 | 50.30 | 50.67 | 50.23 | 50.61 | 1,857,097 | +0.40(+0.79%) |
Feb 01, 2017 | 50.63 | 50.89 | 50.15 | 50.22 | 2,127,061 | -0.42(-0.84%) |
Jan 31, 2017 | 50.73 | 50.99 | 50.56 | 50.64 | 1,127,241 | -0.06(-0.12%) |
Jan 30, 2017 | 50.83 | 50.83 | 50.60 | 50.70 | 848,173 | -0.05(-0.10%) |
Jan 27, 2017 | 51.05 | 51.16 | 50.71 | 50.75 | 1,040,185 | -0.12(-0.24%) |
Jan 26, 2017 | 51.11 | 51.26 | 50.82 | 50.88 | 1,339,150 | -0.15(-0.29%) |
Jan 25, 2017 | 50.83 | 51.26 | 50.79 | 51.03 | 2,486,726 | +0.25(+0.49%) |
Jan 24, 2017 | 50.53 | 50.82 | 50.43 | 50.78 | 1,096,950 | +0.26(+0.52%) |
Jan 23, 2017 | 50.67 | 50.79 | 50.31 | 50.52 | 1,448,679 | -0.11(-0.21%) |
Jan 20, 2017 | 50.68 | 50.83 | 50.45 | 50.62 | 1,116,552 | +0.04(+0.09%) |
Jan 19, 2017 | 50.30 | 50.71 | 50.30 | 50.58 | 1,404,385 | -0.04(-0.09%) |
Jan 18, 2017 | 50.24 | 50.64 | 50.20 | 50.62 | 1,069,481 | +0.40(+0.79%) |
Jan 17, 2017 | 50.40 | 50.51 | 50.15 | 50.23 | 994,238 | -0.29(-0.58%) |
Jan 13, 2017 | 50.52 | 50.52 | 50.52 | 0 | +0.12(+0.25%) | |
Jan 12, 2017 | 50.23 | 50.42 | 50.00 | 50.39 | 1,225,873 | +0.17(+0.33%) |
Jan 11, 2017 | 49.97 | 50.36 | 49.88 | 50.23 | 1,429,066 | +0.19(+0.39%) |
Jan 10, 2017 | 49.63 | 50.08 | 49.57 | 50.03 | 1,371,985 | +0.24(+0.48%) |
Jan 09, 2017 | 50.37 | 50.49 | 49.78 | 49.79 | 1,557,953 | -0.54(-1.07%) |
Jan 06, 2017 | 50.39 | 50.58 | 50.24 | 50.33 | 1,300,288 | -0.16(-0.31%) |
Jan 05, 2017 | 50.30 | 50.79 | 50.26 | 50.49 | 1,261,300 | +0.21(+0.42%) |
Jan 04, 2017 | 50.38 | 50.67 | 50.27 | 50.28 | 1,528,101 | +0.09(+0.18%) |