Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.54 | 55.06 | 54.41 | 54.66 | 2,299,626 | -0.15(-0.27%) |
Mar 30, 2017 | 54.18 | 54.90 | 54.07 | 54.81 | 2,223,948 | +0.67(+1.23%) |
Mar 29, 2017 | 54.49 | 54.50 | 53.89 | 54.14 | 2,070,918 | -0.48(-0.89%) |
Mar 28, 2017 | 54.05 | 54.81 | 54.03 | 54.62 | 2,274,473 | +0.39(+0.72%) |
Mar 27, 2017 | 54.05 | 54.38 | 53.73 | 54.23 | 2,106,025 | -0.41(-0.75%) |
Mar 24, 2017 | 54.77 | 55.02 | 54.50 | 54.64 | 2,777,844 | -0.02(-0.03%) |
Mar 23, 2017 | 54.65 | 55.15 | 54.51 | 54.66 | 2,665,448 | +0.06(+0.12%) |
Mar 22, 2017 | 54.81 | 54.97 | 54.35 | 54.60 | 2,322,868 | -0.21(-0.38%) |
Mar 21, 2017 | 55.94 | 56.02 | 54.72 | 54.81 | 3,650,013 | -0.89(-1.59%) |
Mar 20, 2017 | 55.93 | 56.12 | 55.66 | 55.69 | 2,542,388 | -0.37(-0.65%) |
Mar 17, 2017 | 56.12 | 56.59 | 55.96 | 56.06 | 5,335,538 | -0.14(-0.24%) |
Mar 16, 2017 | 55.30 | 56.22 | 55.23 | 56.19 | 4,308,113 | +1.05(+1.90%) |
Mar 15, 2017 | 55.22 | 55.27 | 55.00 | 55.14 | 3,057,487 | +0.17(+0.32%) |
Mar 14, 2017 | 54.96 | 55.40 | 54.79 | 54.97 | 3,739,183 | +0.01(+0.02%) |
Mar 13, 2017 | 55.04 | 55.23 | 54.78 | 54.96 | 4,686,003 | +0.13(+0.23%) |
Mar 10, 2017 | 54.90 | 55.38 | 54.39 | 54.83 | 3,939,280 | +0.18(+0.33%) |
Mar 09, 2017 | 54.17 | 55.01 | 54.11 | 54.65 | 5,607,341 | +0.61(+1.13%) |
Mar 08, 2017 | 53.56 | 54.12 | 53.37 | 54.04 | 3,808,897 | +0.69(+1.30%) |
Mar 07, 2017 | 53.64 | 53.73 | 53.28 | 53.35 | 2,918,957 | -0.35(-0.66%) |
Mar 06, 2017 | 53.16 | 53.89 | 52.87 | 53.71 | 4,007,162 | +0.25(+0.48%) |
Mar 03, 2017 | 53.25 | 53.55 | 52.84 | 53.45 | 3,288,131 | +0.20(+0.38%) |
Mar 02, 2017 | 53.59 | 53.67 | 53.12 | 53.25 | 3,276,707 | -0.37(-0.70%) |
Mar 01, 2017 | 52.64 | 53.78 | 52.42 | 53.62 | 4,252,149 | +1.64(+3.15%) |
Feb 28, 2017 | 52.30 | 52.45 | 51.84 | 51.99 | 3,728,077 | -0.52(-0.99%) |
Feb 27, 2017 | 53.00 | 53.14 | 52.00 | 52.50 | 3,398,210 | -0.55(-1.03%) |
Feb 24, 2017 | 52.57 | 53.34 | 52.48 | 53.05 | 2,226,844 | +0.17(+0.33%) |
Feb 23, 2017 | 52.65 | 53.06 | 52.59 | 52.88 | 3,268,084 | +0.35(+0.66%) |
Feb 22, 2017 | 52.40 | 52.77 | 52.29 | 52.53 | 3,060,038 | -0.21(-0.40%) |
Feb 21, 2017 | 53.16 | 53.30 | 52.60 | 52.74 | 3,462,166 | -0.40(-0.75%) |
Feb 17, 2017 | 53.14 | 53.14 | 53.14 | 0 | -0.23(-0.43%) | |
Feb 16, 2017 | 53.63 | 53.63 | 53.00 | 53.37 | 1,988,504 | -0.33(-0.61%) |
Feb 15, 2017 | 53.44 | 53.80 | 53.08 | 53.70 | 3,733,037 | +0.33(+0.61%) |
Feb 14, 2017 | 53.71 | 53.81 | 53.19 | 53.37 | 3,203,421 | -0.35(-0.64%) |
Feb 13, 2017 | 52.89 | 53.79 | 52.61 | 53.71 | 2,811,808 | +1.26(+2.39%) |
Feb 10, 2017 | 52.44 | 52.65 | 51.99 | 52.46 | 3,269,594 | +0.06(+0.12%) |
Feb 09, 2017 | 51.90 | 52.47 | 51.69 | 52.39 | 4,019,113 | +0.49(+0.95%) |
Feb 08, 2017 | 54.53 | 51.85 | 51.90 | 6,157,937 | -2.63(-4.82%) | |
Feb 07, 2017 | 53.94 | 55.09 | 53.94 | 54.53 | 7,871,639 | +1.29(+2.43%) |
Feb 06, 2017 | 53.00 | 53.30 | 52.89 | 53.24 | 3,164,850 | -0.03(-0.05%) |
Feb 03, 2017 | 53.58 | 53.69 | 53.19 | 53.27 | 3,398,644 | +0.14(+0.26%) |
Feb 02, 2017 | 52.80 | 53.50 | 52.62 | 53.13 | 4,102,744 | +0.04(+0.07%) |
Feb 01, 2017 | 53.16 | 53.65 | 52.90 | 53.10 | 3,244,269 | -0.01(-0.02%) |
Jan 31, 2017 | 52.77 | 53.13 | 52.61 | 53.10 | 2,701,663 | +0.38(+0.72%) |
Jan 30, 2017 | 52.67 | 52.75 | 52.14 | 52.72 | 1,439,066 | +0.05(+0.10%) |
Jan 27, 2017 | 52.92 | 52.95 | 52.43 | 52.67 | 1,438,759 | -0.26(-0.50%) |
Jan 26, 2017 | 52.91 | 53.57 | 51.86 | 52.93 | 2,118,345 | +0.19(+0.36%) |
Jan 25, 2017 | 52.63 | 52.95 | 52.55 | 52.74 | 2,782,451 | +0.45(+0.87%) |
Jan 24, 2017 | 51.86 | 52.49 | 51.79 | 52.29 | 1,870,009 | +0.56(+1.09%) |
Jan 23, 2017 | 52.04 | 52.27 | 51.58 | 51.72 | 1,698,737 | -0.51(-0.98%) |
Jan 20, 2017 | 51.98 | 52.32 | 51.80 | 52.23 | 2,199,952 | +0.40(+0.77%) |
Jan 19, 2017 | 52.19 | 52.27 | 51.82 | 51.83 | 2,074,145 | -0.32(-0.61%) |
Jan 18, 2017 | 51.64 | 52.25 | 51.15 | 52.15 | 2,278,001 | +0.77(+1.51%) |
Jan 17, 2017 | 51.62 | 51.67 | 51.11 | 51.38 | 2,196,292 | -0.34(-0.65%) |
Jan 13, 2017 | 51.71 | 51.71 | 51.71 | 0 | +0.10(+0.19%) | |
Jan 12, 2017 | 51.44 | 51.85 | 50.77 | 51.61 | 4,714,150 | -0.11(-0.21%) |
Jan 11, 2017 | 51.79 | 51.83 | 50.99 | 51.72 | 4,233,287 | +0.06(+0.12%) |
Jan 10, 2017 | 51.97 | 52.01 | 51.58 | 51.66 | 1,810,115 | -0.23(-0.44%) |
Jan 09, 2017 | 52.12 | 52.49 | 51.77 | 51.89 | 1,617,779 | -0.29(-0.56%) |
Jan 06, 2017 | 51.90 | 52.36 | 51.78 | 52.18 | 1,637,582 | +0.34(+0.65%) |
Jan 05, 2017 | 51.89 | 52.52 | 51.59 | 51.84 | 1,798,811 | -0.22(-0.42%) |
Jan 04, 2017 | 51.38 | 52.29 | 51.25 | 52.06 | 3,379,250 | +0.90(+1.76%) |