Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.31 | 52.57 | 51.57 | 51.78 | 7,978,596 | -0.74(-1.42%) |
Mar 30, 2017 | 52.35 | 52.71 | 51.91 | 52.53 | 10,401,958 | +0.40(+0.77%) |
Mar 29, 2017 | 51.66 | 52.26 | 51.52 | 52.13 | 5,324,107 | +0.31(+0.60%) |
Mar 28, 2017 | 51.38 | 52.00 | 51.13 | 51.82 | 6,070,505 | +0.43(+0.84%) |
Mar 27, 2017 | 50.79 | 51.48 | 50.75 | 51.38 | 4,098,963 | +0.03(+0.06%) |
Mar 24, 2017 | 51.62 | 51.82 | 51.02 | 51.35 | 5,174,320 | -0.17(-0.33%) |
Mar 23, 2017 | 51.69 | 52.08 | 51.46 | 51.52 | 4,864,210 | -0.38(-0.74%) |
Mar 22, 2017 | 51.72 | 52.06 | 51.31 | 51.91 | 6,098,844 | +0.12(+0.24%) |
Mar 21, 2017 | 52.28 | 52.36 | 51.71 | 51.78 | 7,887,822 | -0.25(-0.47%) |
Mar 20, 2017 | 52.11 | 52.36 | 51.85 | 52.03 | 5,696,369 | -0.35(-0.67%) |
Mar 17, 2017 | 52.30 | 52.58 | 52.16 | 52.38 | 9,242,551 | +0.22(+0.42%) |
Mar 16, 2017 | 53.14 | 53.18 | 52.08 | 52.16 | 7,083,411 | -1.01(-1.91%) |
Mar 15, 2017 | 52.55 | 53.30 | 52.05 | 53.17 | 9,177,085 | +1.65(+3.20%) |
Mar 14, 2017 | 50.97 | 51.69 | 50.51 | 51.52 | 7,031,554 | +0.13(+0.25%) |
Mar 13, 2017 | 51.09 | 51.73 | 51.08 | 51.39 | 7,485,527 | +0.23(+0.45%) |
Mar 10, 2017 | 51.49 | 51.53 | 50.83 | 51.16 | 7,427,042 | +0.08(+0.16%) |
Mar 09, 2017 | 50.57 | 51.15 | 49.86 | 51.08 | 10,011,797 | +0.36(+0.71%) |
Mar 08, 2017 | 52.09 | 52.27 | 50.68 | 50.72 | 8,822,535 | -1.54(-2.94%) |
Mar 07, 2017 | 52.39 | 52.48 | 52.10 | 52.26 | 6,674,717 | -0.02(-0.05%) |
Mar 06, 2017 | 52.35 | 52.53 | 52.09 | 52.28 | 6,315,308 | -0.10(-0.20%) |
Mar 03, 2017 | 52.81 | 52.89 | 52.20 | 52.39 | 6,301,523 | -0.52(-0.98%) |
Mar 02, 2017 | 53.18 | 53.42 | 52.80 | 52.90 | 6,991,435 | -0.60(-1.12%) |
Mar 01, 2017 | 53.48 | 53.95 | 53.27 | 53.50 | 6,524,344 | +0.56(+1.05%) |
Feb 28, 2017 | 52.69 | 53.05 | 52.53 | 52.94 | 6,573,480 | +0.06(+0.12%) |
Feb 27, 2017 | 52.44 | 53.07 | 52.23 | 52.88 | 6,209,913 | +0.47(+0.89%) |
Feb 24, 2017 | 52.52 | 52.60 | 51.84 | 52.41 | 6,545,351 | -0.29(-0.55%) |
Feb 23, 2017 | 53.72 | 53.80 | 52.57 | 52.70 | 7,975,178 | -0.53(-1.00%) |
Feb 22, 2017 | 53.78 | 54.08 | 53.21 | 53.23 | 6,410,402 | -0.86(-1.60%) |
Feb 21, 2017 | 54.12 | 54.32 | 53.78 | 54.10 | 5,938,105 | +0.57(+1.07%) |
Feb 17, 2017 | 53.53 | 53.53 | 53.53 | 0 | -0.14(-0.26%) | |
Feb 16, 2017 | 54.42 | 54.42 | 53.60 | 53.66 | 6,072,854 | -0.62(-1.15%) |
Feb 15, 2017 | 54.01 | 54.65 | 53.91 | 54.28 | 5,786,772 | +0.04(+0.07%) |
Feb 14, 2017 | 54.52 | 54.72 | 53.07 | 54.24 | 10,767,353 | -0.19(-0.34%) |
Feb 13, 2017 | 54.43 | 54.69 | 54.02 | 54.43 | 7,574,825 | -0.87(-1.58%) |
Feb 10, 2017 | 55.38 | 56.46 | 55.05 | 55.30 | 9,155,177 | +0.23(+0.41%) |
Feb 09, 2017 | 53.93 | 55.19 | 53.44 | 55.08 | 8,392,482 | +1.15(+2.13%) |
Feb 08, 2017 | 53.79 | 54.28 | 53.00 | 53.93 | 7,028,288 | -0.04(-0.07%) |
Feb 07, 2017 | 54.85 | 54.88 | 53.59 | 53.97 | 6,012,995 | -1.11(-2.01%) |
Feb 06, 2017 | 55.69 | 55.96 | 54.91 | 55.08 | 4,703,896 | -0.80(-1.43%) |
Feb 03, 2017 | 55.25 | 56.41 | 55.01 | 55.88 | 5,038,363 | +0.55(+0.99%) |
Feb 02, 2017 | 54.60 | 55.81 | 54.33 | 55.33 | 6,054,038 | +0.72(+1.32%) |
Feb 01, 2017 | 54.87 | 55.00 | 54.13 | 54.61 | 4,922,245 | -0.13(-0.24%) |
Jan 31, 2017 | 54.92 | 55.00 | 54.38 | 54.74 | 6,857,156 | -0.09(-0.16%) |
Jan 30, 2017 | 55.35 | 55.61 | 54.37 | 54.83 | 5,624,305 | -0.86(-1.55%) |
Jan 27, 2017 | 55.22 | 55.69 | 55.04 | 55.69 | 4,749,951 | +0.32(+0.58%) |
Jan 26, 2017 | 55.15 | 55.38 | 54.80 | 55.37 | 4,579,369 | +0.34(+0.62%) |
Jan 25, 2017 | 55.00 | 55.93 | 54.85 | 55.03 | 7,611,081 | +0.21(+0.38%) |
Jan 24, 2017 | 55.28 | 55.33 | 54.61 | 54.82 | 6,124,123 | -0.10(-0.18%) |
Jan 23, 2017 | 55.16 | 55.39 | 54.64 | 54.91 | 3,874,543 | -0.48(-0.87%) |
Jan 20, 2017 | 56.01 | 56.05 | 55.14 | 55.40 | 5,248,409 | -0.11(-0.20%) |
Jan 19, 2017 | 56.20 | 56.30 | 55.23 | 55.51 | 4,829,969 | -0.48(-0.85%) |
Jan 18, 2017 | 55.96 | 56.44 | 55.78 | 55.99 | 4,530,583 | -0.33(-0.59%) |
Jan 17, 2017 | 56.33 | 56.67 | 55.80 | 56.32 | 4,675,551 | +0.52(+0.94%) |
Jan 13, 2017 | 55.80 | 55.80 | 55.80 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.16 | 56.25 | 55.30 | 55.75 | 6,615,889 | -0.26(-0.46%) |
Jan 11, 2017 | 56.05 | 56.49 | 55.63 | 56.01 | 7,952,505 | +0.00(+0.00%) |
Jan 10, 2017 | 56.93 | 57.16 | 55.96 | 56.01 | 4,944,037 | -0.91(-1.60%) |
Jan 09, 2017 | 56.96 | 57.19 | 56.46 | 56.93 | 6,863,666 | -0.48(-0.84%) |
Jan 06, 2017 | 57.04 | 57.66 | 56.81 | 57.41 | 4,872,664 | +0.37(+0.65%) |
Jan 05, 2017 | 57.60 | 57.73 | 56.98 | 57.04 | 5,904,405 | -0.69(-1.20%) |
Jan 04, 2017 | 58.10 | 58.32 | 57.40 | 57.73 | 5,139,481 | -0.64(-1.09%) |