Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.08 | 52.48 | 52.04 | 52.15 | 2,927,262 | +0.06(+0.11%) |
Mar 30, 2017 | 52.29 | 52.44 | 52.05 | 52.09 | 1,842,372 | -0.20(-0.39%) |
Mar 29, 2017 | 52.30 | 52.57 | 52.07 | 52.30 | 2,010,918 | +0.05(+0.10%) |
Mar 28, 2017 | 52.17 | 52.38 | 51.77 | 52.24 | 2,520,065 | -0.02(-0.03%) |
Mar 27, 2017 | 52.47 | 53.13 | 52.17 | 52.26 | 2,238,823 | -0.62(-1.17%) |
Mar 24, 2017 | 52.83 | 53.06 | 52.66 | 52.88 | 1,969,185 | +0.20(+0.38%) |
Mar 23, 2017 | 52.83 | 53.28 | 52.59 | 52.68 | 2,006,693 | -0.33(-0.62%) |
Mar 22, 2017 | 52.62 | 53.09 | 52.13 | 53.01 | 2,366,491 | +0.39(+0.74%) |
Mar 21, 2017 | 52.64 | 52.68 | 52.02 | 52.62 | 2,923,053 | -0.08(-0.16%) |
Mar 20, 2017 | 52.26 | 52.80 | 52.02 | 52.70 | 2,513,268 | +0.44(+0.84%) |
Mar 17, 2017 | 52.45 | 52.63 | 52.08 | 52.26 | 4,880,979 | -0.14(-0.26%) |
Mar 16, 2017 | 53.16 | 53.16 | 51.73 | 52.40 | 5,033,192 | -0.93(-1.74%) |
Mar 15, 2017 | 53.15 | 53.63 | 52.66 | 53.33 | 2,372,736 | +0.36(+0.69%) |
Mar 14, 2017 | 53.76 | 53.86 | 52.61 | 52.96 | 2,438,444 | -0.79(-1.46%) |
Mar 13, 2017 | 53.83 | 54.03 | 53.47 | 53.75 | 4,250,164 | +0.04(+0.08%) |
Mar 10, 2017 | 52.73 | 53.80 | 52.73 | 53.71 | 2,932,706 | +1.06(+2.02%) |
Mar 09, 2017 | 52.52 | 52.73 | 52.35 | 52.64 | 1,770,060 | +0.31(+0.60%) |
Mar 08, 2017 | 52.41 | 53.07 | 52.14 | 52.33 | 3,197,731 | +0.03(+0.05%) |
Mar 07, 2017 | 52.26 | 52.87 | 52.19 | 52.30 | 3,825,074 | -0.08(-0.16%) |
Mar 06, 2017 | 52.14 | 52.65 | 51.56 | 52.39 | 5,753,097 | -1.36(-2.53%) |
Mar 03, 2017 | 53.31 | 53.78 | 53.00 | 53.75 | 2,680,584 | +0.42(+0.79%) |
Mar 02, 2017 | 54.39 | 54.39 | 53.27 | 53.33 | 3,325,016 | -0.93(-1.71%) |
Mar 01, 2017 | 52.93 | 54.36 | 52.90 | 54.26 | 4,694,094 | +1.39(+2.62%) |
Feb 28, 2017 | 52.57 | 53.18 | 52.53 | 52.87 | 3,402,208 | +0.17(+0.32%) |
Feb 27, 2017 | 52.93 | 53.09 | 52.41 | 52.70 | 3,418,047 | -0.08(-0.15%) |
Feb 24, 2017 | 52.58 | 53.26 | 52.31 | 52.78 | 3,438,628 | -0.12(-0.22%) |
Feb 23, 2017 | 53.27 | 53.53 | 52.62 | 52.90 | 2,837,619 | -0.34(-0.63%) |
Feb 22, 2017 | 53.35 | 53.90 | 52.75 | 53.24 | 5,389,196 | -0.08(-0.14%) |
Feb 21, 2017 | 55.05 | 55.47 | 53.19 | 53.31 | 7,617,453 | -1.64(-2.99%) |
Feb 17, 2017 | 54.95 | 54.95 | 54.95 | 0 | +0.30(+0.55%) | |
Feb 16, 2017 | 54.94 | 55.04 | 53.77 | 54.65 | 4,530,458 | -0.36(-0.66%) |
Feb 15, 2017 | 54.74 | 55.10 | 54.58 | 55.01 | 2,782,316 | +0.28(+0.51%) |
Feb 14, 2017 | 54.73 | 55.12 | 54.47 | 54.73 | 2,377,150 | -0.25(-0.46%) |
Feb 13, 2017 | 54.97 | 55.13 | 54.73 | 54.99 | 2,076,412 | +0.20(+0.37%) |
Feb 10, 2017 | 55.14 | 55.15 | 54.52 | 54.79 | 3,190,216 | -0.28(-0.50%) |
Feb 09, 2017 | 54.78 | 55.53 | 54.52 | 55.06 | 3,249,055 | +0.29(+0.52%) |
Feb 08, 2017 | 54.38 | 54.91 | 54.26 | 54.78 | 4,146,467 | +0.34(+0.62%) |
Feb 07, 2017 | 53.40 | 55.81 | 53.18 | 54.44 | 7,647,752 | +1.28(+2.41%) |
Feb 06, 2017 | 56.42 | 56.54 | 52.29 | 53.16 | 10,843,622 | -1.90(-3.46%) |
Feb 03, 2017 | 55.19 | 55.65 | 54.68 | 55.06 | 4,806,150 | +0.18(+0.32%) |
Feb 02, 2017 | 54.15 | 55.19 | 53.91 | 54.89 | 4,162,345 | +0.74(+1.37%) |
Feb 01, 2017 | 52.68 | 54.35 | 52.44 | 54.15 | 3,313,480 | +1.27(+2.40%) |
Jan 31, 2017 | 52.73 | 53.04 | 52.39 | 52.87 | 2,749,609 | +0.19(+0.35%) |
Jan 30, 2017 | 52.69 | 52.90 | 52.25 | 52.69 | 2,131,926 | -0.17(-0.32%) |
Jan 27, 2017 | 51.97 | 52.88 | 51.77 | 52.86 | 1,574,030 | +0.89(+1.72%) |
Jan 26, 2017 | 52.76 | 52.76 | 51.93 | 51.96 | 2,579,716 | -0.77(-1.47%) |
Jan 25, 2017 | 52.64 | 52.91 | 52.47 | 52.74 | 2,191,162 | +0.23(+0.43%) |
Jan 24, 2017 | 52.14 | 52.64 | 51.84 | 52.51 | 2,315,261 | +0.51(+0.99%) |
Jan 23, 2017 | 52.63 | 52.63 | 51.82 | 52.00 | 1,961,046 | -0.69(-1.31%) |
Jan 20, 2017 | 52.76 | 53.11 | 52.10 | 52.69 | 2,603,373 | +0.19(+0.37%) |
Jan 19, 2017 | 52.72 | 52.87 | 52.07 | 52.49 | 2,582,899 | -0.34(-0.64%) |
Jan 18, 2017 | 52.66 | 52.99 | 52.39 | 52.83 | 2,266,702 | +0.35(+0.67%) |
Jan 17, 2017 | 52.17 | 52.68 | 52.02 | 52.48 | 2,298,182 | +0.28(+0.53%) |
Jan 13, 2017 | 52.20 | 52.20 | 52.20 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.94 | 52.08 | 51.46 | 51.95 | 2,563,668 | +0.19(+0.37%) |
Jan 11, 2017 | 51.66 | 52.02 | 51.38 | 51.75 | 2,895,267 | +0.21(+0.41%) |
Jan 10, 2017 | 52.67 | 52.68 | 51.43 | 51.54 | 4,641,303 | -1.21(-2.30%) |
Jan 09, 2017 | 53.15 | 53.18 | 51.97 | 52.76 | 4,707,489 | -0.56(-1.06%) |
Jan 06, 2017 | 53.59 | 53.70 | 53.15 | 53.32 | 3,237,746 | -0.40(-0.75%) |
Jan 05, 2017 | 53.48 | 53.89 | 52.96 | 53.72 | 2,938,613 | +0.28(+0.52%) |
Jan 04, 2017 | 52.84 | 53.57 | 52.72 | 53.45 | 3,105,818 | +0.75(+1.42%) |