Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 54.97 | 55.02 | 54.86 | 54.89 | 339,054 | -0.27(-0.49%) |
Mar 30, 2017 | 55.12 | 55.26 | 55.10 | 55.16 | 293,178 | -0.23(-0.41%) |
Mar 29, 2017 | 55.21 | 55.42 | 55.21 | 55.38 | 760,052 | +0.01(+0.02%) |
Mar 28, 2017 | 55.09 | 55.48 | 55.09 | 55.38 | 1,150,143 | +0.15(+0.27%) |
Mar 27, 2017 | 55.03 | 55.25 | 54.85 | 55.23 | 1,087,856 | +0.02(+0.03%) |
Mar 24, 2017 | 55.17 | 55.32 | 55.09 | 55.21 | 587,817 | +0.06(+0.11%) |
Mar 23, 2017 | 54.98 | 55.34 | 54.98 | 55.15 | 1,664,765 | +0.03(+0.06%) |
Mar 22, 2017 | 54.82 | 55.19 | 54.77 | 55.11 | 562,032 | +0.26(+0.48%) |
Mar 21, 2017 | 55.57 | 55.68 | 54.79 | 54.85 | 1,912,629 | -0.60(-1.09%) |
Mar 20, 2017 | 55.23 | 55.52 | 55.17 | 55.45 | 3,430,545 | +0.57(+1.03%) |
Mar 17, 2017 | 54.87 | 54.97 | 54.81 | 54.89 | 4,261,803 | +0.02(+0.03%) |
Mar 16, 2017 | 54.81 | 54.97 | 54.70 | 54.87 | 2,423,658 | +0.47(+0.87%) |
Mar 15, 2017 | 53.58 | 54.56 | 53.47 | 54.40 | 1,029,299 | +1.10(+2.06%) |
Mar 14, 2017 | 53.46 | 53.47 | 53.29 | 53.30 | 472,041 | -0.17(-0.31%) |
Mar 13, 2017 | 53.37 | 53.54 | 53.36 | 53.47 | 729,826 | +0.65(+1.24%) |
Mar 10, 2017 | 52.65 | 52.82 | 52.58 | 52.81 | 475,840 | +0.40(+0.77%) |
Mar 09, 2017 | 52.45 | 52.50 | 52.12 | 52.41 | 654,989 | -0.28(-0.53%) |
Mar 08, 2017 | 52.94 | 52.98 | 52.67 | 52.69 | 596,195 | -0.12(-0.23%) |
Mar 07, 2017 | 52.90 | 52.94 | 52.75 | 52.81 | 1,213,516 | +0.16(+0.30%) |
Mar 06, 2017 | 52.64 | 52.70 | 52.50 | 52.65 | 755,826 | +0.03(+0.05%) |
Mar 03, 2017 | 52.71 | 52.76 | 52.47 | 52.63 | 1,820,147 | +0.00(+0.00%) |
Mar 02, 2017 | 52.95 | 52.95 | 52.58 | 52.63 | 1,788,739 | -0.74(-1.39%) |
Mar 01, 2017 | 53.16 | 53.44 | 53.11 | 53.37 | 659,116 | +0.51(+0.96%) |
Feb 28, 2017 | 53.07 | 53.08 | 52.81 | 52.86 | 379,395 | -0.18(-0.35%) |
Feb 27, 2017 | 53.01 | 53.13 | 52.93 | 53.05 | 616,972 | -0.17(-0.31%) |
Feb 24, 2017 | 53.02 | 53.21 | 52.96 | 53.21 | 394,199 | -0.32(-0.60%) |
Feb 23, 2017 | 53.59 | 53.69 | 53.47 | 53.54 | 587,922 | +0.06(+0.11%) |
Feb 22, 2017 | 53.37 | 53.47 | 53.30 | 53.47 | 457,552 | +0.23(+0.43%) |
Feb 21, 2017 | 53.13 | 53.30 | 53.03 | 53.25 | 370,607 | +0.41(+0.78%) |
Feb 17, 2017 | 52.84 | 52.84 | 52.84 | 0 | -0.10(-0.18%) | |
Feb 16, 2017 | 53.04 | 53.04 | 52.85 | 52.93 | 1,163,571 | -0.10(-0.18%) |
Feb 15, 2017 | 52.75 | 53.09 | 52.65 | 53.03 | 689,961 | +0.33(+0.63%) |
Feb 14, 2017 | 52.67 | 52.70 | 52.30 | 52.70 | 892,398 | +0.01(+0.02%) |
Feb 13, 2017 | 52.56 | 52.79 | 52.54 | 52.69 | 792,512 | +0.17(+0.33%) |
Feb 10, 2017 | 52.36 | 52.57 | 52.27 | 52.52 | 428,975 | +0.23(+0.43%) |
Feb 09, 2017 | 52.30 | 52.39 | 52.22 | 52.29 | 482,349 | +0.19(+0.37%) |
Feb 08, 2017 | 51.92 | 52.17 | 51.83 | 52.10 | 883,092 | +0.32(+0.62%) |
Feb 07, 2017 | 51.92 | 51.92 | 51.69 | 51.77 | 439,373 | -0.15(-0.29%) |
Feb 06, 2017 | 51.90 | 52.00 | 51.85 | 51.92 | 535,682 | -0.01(-0.02%) |
Feb 03, 2017 | 51.79 | 51.97 | 51.70 | 51.93 | 731,938 | +0.27(+0.52%) |
Feb 02, 2017 | 51.56 | 51.70 | 51.53 | 51.66 | 668,418 | +0.13(+0.25%) |
Feb 01, 2017 | 51.68 | 51.77 | 51.45 | 51.53 | 1,239,135 | +0.09(+0.17%) |
Jan 31, 2017 | 51.31 | 51.51 | 51.30 | 51.44 | 804,961 | +0.17(+0.32%) |
Jan 30, 2017 | 51.20 | 51.30 | 51.10 | 51.28 | 1,865,087 | -0.15(-0.29%) |
Jan 27, 2017 | 51.41 | 51.52 | 51.23 | 51.42 | 1,768,201 | +0.05(+0.10%) |
Jan 26, 2017 | 51.49 | 51.60 | 51.37 | 51.37 | 1,075,835 | -0.10(-0.19%) |
Jan 25, 2017 | 51.27 | 51.49 | 51.22 | 51.47 | 600,218 | +0.48(+0.94%) |
Jan 24, 2017 | 50.88 | 51.15 | 50.88 | 50.99 | 564,874 | +0.35(+0.69%) |
Jan 23, 2017 | 50.35 | 50.69 | 50.35 | 50.64 | 709,906 | +0.53(+1.06%) |
Jan 20, 2017 | 50.10 | 50.19 | 49.92 | 50.11 | 459,913 | +0.03(+0.05%) |
Jan 19, 2017 | 50.23 | 50.24 | 49.93 | 50.08 | 601,100 | -0.12(-0.24%) |
Jan 18, 2017 | 50.45 | 50.52 | 50.16 | 50.20 | 542,574 | -0.13(-0.26%) |
Jan 17, 2017 | 50.24 | 50.45 | 50.24 | 50.33 | 1,490,163 | -0.04(-0.09%) |
Jan 13, 2017 | 50.38 | 50.38 | 50.38 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 50.33 | 50.37 | 50.13 | 50.35 | 1,894,927 | +0.06(+0.12%) |
Jan 11, 2017 | 50.10 | 50.38 | 49.90 | 50.29 | 2,297,600 | +0.47(+0.95%) |
Jan 10, 2017 | 49.72 | 50.12 | 49.70 | 49.82 | 1,524,298 | +0.48(+0.97%) |
Jan 09, 2017 | 49.28 | 49.48 | 49.27 | 49.34 | 1,006,822 | +0.04(+0.09%) |
Jan 06, 2017 | 49.34 | 49.38 | 49.18 | 49.30 | 1,139,645 | -0.24(-0.49%) |
Jan 05, 2017 | 49.34 | 49.66 | 49.34 | 49.54 | 2,834,099 | +0.69(+1.41%) |
Jan 04, 2017 | 48.63 | 48.97 | 48.63 | 48.85 | 1,287,255 | +0.48(+0.99%) |