Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.35 | 54.49 | 54.27 | 54.27 | 2,189,098 | -0.25(-0.45%) |
Mar 30, 2017 | 54.46 | 54.66 | 54.43 | 54.52 | 1,532,646 | -0.32(-0.58%) |
Mar 29, 2017 | 54.76 | 54.86 | 54.63 | 54.84 | 2,598,699 | +0.10(+0.18%) |
Mar 28, 2017 | 54.51 | 54.81 | 54.51 | 54.74 | 3,539,933 | -0.04(-0.06%) |
Mar 27, 2017 | 54.62 | 54.81 | 54.49 | 54.77 | 1,612,480 | -0.03(-0.05%) |
Mar 24, 2017 | 54.54 | 54.87 | 54.48 | 54.80 | 2,231,658 | +0.34(+0.63%) |
Mar 23, 2017 | 54.59 | 54.73 | 54.34 | 54.46 | 2,603,837 | -0.24(-0.43%) |
Mar 22, 2017 | 54.30 | 54.77 | 54.27 | 54.70 | 2,384,755 | +0.46(+0.84%) |
Mar 21, 2017 | 54.93 | 55.07 | 54.24 | 54.24 | 3,898,634 | -0.35(-0.64%) |
Mar 20, 2017 | 54.37 | 54.77 | 54.37 | 54.59 | 3,378,707 | +0.82(+1.53%) |
Mar 17, 2017 | 53.74 | 53.87 | 53.69 | 53.77 | 2,784,406 | +0.11(+0.21%) |
Mar 16, 2017 | 53.78 | 53.87 | 53.48 | 53.65 | 4,327,929 | -0.13(-0.24%) |
Mar 15, 2017 | 52.42 | 53.86 | 52.39 | 53.78 | 6,099,727 | +1.72(+3.30%) |
Mar 14, 2017 | 52.23 | 52.23 | 52.03 | 52.06 | 1,692,197 | +0.04(+0.07%) |
Mar 13, 2017 | 51.71 | 52.05 | 51.71 | 52.03 | 3,773,345 | +0.83(+1.63%) |
Mar 10, 2017 | 50.95 | 51.26 | 50.84 | 51.20 | 2,066,443 | +0.81(+1.60%) |
Mar 09, 2017 | 50.61 | 50.61 | 50.19 | 50.39 | 2,089,845 | -0.34(-0.67%) |
Mar 08, 2017 | 50.99 | 51.06 | 50.70 | 50.73 | 1,628,812 | -0.21(-0.41%) |
Mar 07, 2017 | 50.87 | 51.04 | 50.80 | 50.94 | 2,368,393 | +0.33(+0.66%) |
Mar 06, 2017 | 50.48 | 50.66 | 50.47 | 50.61 | 2,025,433 | -0.04(-0.07%) |
Mar 03, 2017 | 50.60 | 50.69 | 50.34 | 50.64 | 3,081,738 | -0.38(-0.74%) |
Mar 02, 2017 | 51.48 | 51.50 | 50.95 | 51.02 | 2,446,498 | -0.69(-1.34%) |
Mar 01, 2017 | 51.38 | 51.77 | 51.33 | 51.71 | 2,905,809 | +0.34(+0.67%) |
Feb 28, 2017 | 51.78 | 51.80 | 51.31 | 51.37 | 2,788,776 | -0.10(-0.19%) |
Feb 27, 2017 | 51.57 | 51.65 | 51.33 | 51.47 | 1,435,939 | -0.35(-0.68%) |
Feb 24, 2017 | 51.69 | 51.84 | 51.68 | 51.82 | 1,148,338 | -0.39(-0.76%) |
Feb 23, 2017 | 52.24 | 52.43 | 52.17 | 52.21 | 2,415,473 | +0.28(+0.54%) |
Feb 22, 2017 | 51.71 | 51.96 | 51.62 | 51.93 | 1,495,511 | +0.11(+0.22%) |
Feb 21, 2017 | 51.58 | 51.84 | 51.50 | 51.82 | 1,797,162 | +0.96(+1.90%) |
Feb 17, 2017 | 50.85 | 50.85 | 50.85 | 0 | -0.16(-0.31%) | |
Feb 16, 2017 | 51.22 | 51.26 | 50.98 | 51.01 | 2,663,974 | -0.57(-1.11%) |
Feb 15, 2017 | 51.02 | 51.61 | 50.95 | 51.58 | 2,115,719 | +0.58(+1.14%) |
Feb 14, 2017 | 50.99 | 51.03 | 50.64 | 51.00 | 2,601,509 | +0.05(+0.10%) |
Feb 13, 2017 | 50.81 | 50.98 | 50.66 | 50.95 | 2,041,590 | -0.03(-0.07%) |
Feb 10, 2017 | 50.74 | 51.00 | 50.68 | 50.98 | 3,131,074 | +0.04(+0.09%) |
Feb 09, 2017 | 50.89 | 51.05 | 50.85 | 50.94 | 2,300,056 | +0.05(+0.10%) |
Feb 08, 2017 | 50.78 | 50.97 | 50.76 | 50.89 | 2,195,174 | -0.19(-0.38%) |
Feb 07, 2017 | 51.02 | 51.12 | 50.94 | 51.08 | 1,695,335 | -0.51(-0.99%) |
Feb 06, 2017 | 51.55 | 51.63 | 51.45 | 51.59 | 1,615,498 | -0.09(-0.17%) |
Feb 03, 2017 | 51.56 | 51.84 | 51.48 | 51.68 | 1,911,990 | +0.41(+0.80%) |
Feb 02, 2017 | 51.29 | 51.43 | 51.15 | 51.27 | 2,430,135 | +0.47(+0.93%) |
Feb 01, 2017 | 50.82 | 50.88 | 50.61 | 50.79 | 2,753,199 | +0.02(+0.03%) |
Jan 31, 2017 | 50.59 | 50.90 | 50.58 | 50.77 | 2,392,395 | +0.67(+1.33%) |
Jan 30, 2017 | 49.98 | 50.11 | 49.78 | 50.11 | 1,915,464 | -0.07(-0.14%) |
Jan 27, 2017 | 50.18 | 50.38 | 49.98 | 50.18 | 2,130,336 | -0.13(-0.26%) |
Jan 26, 2017 | 50.49 | 50.55 | 50.30 | 50.31 | 2,547,341 | -0.18(-0.36%) |
Jan 25, 2017 | 50.05 | 50.56 | 50.01 | 50.49 | 2,800,509 | +0.54(+1.09%) |
Jan 24, 2017 | 50.00 | 50.09 | 49.93 | 49.95 | 1,885,298 | -0.02(-0.04%) |
Jan 23, 2017 | 49.50 | 50.00 | 49.50 | 49.97 | 1,704,510 | +0.70(+1.42%) |
Jan 20, 2017 | 49.28 | 49.44 | 49.15 | 49.27 | 2,617,751 | +0.00(+0.00%) |
Jan 19, 2017 | 49.41 | 49.41 | 49.07 | 49.27 | 2,370,232 | -0.09(-0.18%) |
Jan 18, 2017 | 49.64 | 49.75 | 49.27 | 49.35 | 2,295,841 | -0.72(-1.44%) |
Jan 17, 2017 | 49.98 | 50.07 | 49.91 | 50.07 | 2,735,852 | +0.34(+0.69%) |
Jan 13, 2017 | 49.73 | 49.73 | 49.73 | 0 | -0.03(-0.05%) | |
Jan 12, 2017 | 49.34 | 49.78 | 49.32 | 49.76 | 4,524,533 | +0.64(+1.30%) |
Jan 11, 2017 | 48.67 | 49.16 | 48.45 | 49.12 | 4,531,015 | +1.33(+2.79%) |
Jan 10, 2017 | 47.77 | 47.98 | 47.72 | 47.78 | 1,605,731 | +0.20(+0.42%) |
Jan 09, 2017 | 47.41 | 47.69 | 47.41 | 47.58 | 1,672,842 | -0.09(-0.18%) |
Jan 06, 2017 | 47.86 | 47.86 | 47.66 | 47.67 | 1,933,347 | -0.53(-1.09%) |
Jan 05, 2017 | 48.01 | 48.31 | 47.95 | 48.20 | 3,234,613 | +0.47(+0.99%) |
Jan 04, 2017 | 47.62 | 47.82 | 47.59 | 47.72 | 2,568,421 | +0.32(+0.68%) |