Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 52.29 | 52.76 | 52.26 | 52.26 | 303,303 | -0.04(-0.07%) |
Mar 30, 2017 | 52.37 | 52.68 | 52.04 | 52.29 | 307,989 | +0.04(+0.07%) |
Mar 29, 2017 | 52.14 | 52.45 | 51.91 | 52.26 | 368,283 | +0.12(+0.22%) |
Mar 28, 2017 | 50.98 | 52.33 | 50.98 | 52.14 | 633,353 | +1.27(+2.50%) |
Mar 27, 2017 | 50.60 | 50.95 | 50.29 | 50.87 | 478,958 | +0.08(+0.15%) |
Mar 24, 2017 | 51.68 | 52.06 | 50.56 | 50.79 | 424,574 | -0.85(-1.64%) |
Mar 23, 2017 | 51.33 | 51.91 | 51.18 | 51.64 | 414,300 | +0.23(+0.45%) |
Mar 22, 2017 | 51.49 | 51.83 | 51.25 | 51.41 | 668,777 | -0.08(-0.15%) |
Mar 21, 2017 | 53.10 | 53.33 | 51.37 | 51.49 | 868,532 | -1.35(-2.55%) |
Mar 20, 2017 | 53.26 | 53.37 | 52.68 | 52.83 | 636,154 | -0.27(-0.51%) |
Mar 17, 2017 | 53.41 | 53.56 | 53.06 | 53.10 | 1,609,193 | -0.27(-0.50%) |
Mar 16, 2017 | 54.03 | 54.07 | 53.19 | 53.37 | 753,417 | -0.54(-1.00%) |
Mar 15, 2017 | 53.83 | 54.26 | 53.26 | 53.91 | 845,102 | +0.54(+1.01%) |
Mar 14, 2017 | 53.91 | 53.95 | 52.41 | 53.37 | 1,399,734 | -0.58(-1.07%) |
Mar 13, 2017 | 56.65 | 56.65 | 53.95 | 53.95 | 1,519,552 | -2.35(-4.17%) |
Mar 10, 2017 | 55.72 | 56.76 | 55.72 | 56.30 | 739,394 | +0.81(+1.46%) |
Mar 09, 2017 | 55.68 | 56.34 | 55.10 | 55.49 | 486,006 | -0.31(-0.55%) |
Mar 08, 2017 | 55.64 | 56.26 | 55.64 | 55.80 | 473,317 | +0.15(+0.28%) |
Mar 07, 2017 | 55.68 | 56.11 | 55.10 | 55.64 | 634,283 | -0.08(-0.14%) |
Mar 06, 2017 | 55.45 | 55.91 | 54.80 | 55.72 | 493,092 | +0.00(+0.00%) |
Mar 03, 2017 | 56.57 | 56.76 | 55.53 | 55.72 | 518,080 | -0.69(-1.23%) |
Mar 02, 2017 | 58.26 | 58.30 | 56.11 | 56.41 | 475,284 | -1.85(-3.17%) |
Mar 01, 2017 | 59.03 | 59.49 | 58.22 | 58.26 | 651,379 | -0.12(-0.20%) |
Feb 28, 2017 | 58.42 | 58.72 | 57.88 | 58.38 | 974,122 | +0.04(+0.07%) |
Feb 27, 2017 | 57.80 | 58.57 | 57.76 | 58.34 | 797,250 | +0.59(+1.03%) |
Feb 24, 2017 | 57.67 | 57.94 | 56.91 | 57.75 | 673,099 | +0.04(+0.07%) |
Feb 23, 2017 | 59.27 | 59.28 | 57.37 | 57.71 | 519,944 | -1.18(-2.01%) |
Feb 22, 2017 | 59.20 | 59.31 | 58.28 | 58.89 | 656,474 | -0.31(-0.52%) |
Feb 21, 2017 | 59.46 | 60.07 | 58.85 | 59.20 | 581,920 | -0.27(-0.45%) |
Feb 17, 2017 | 59.46 | 59.46 | 59.46 | 0 | -0.72(-1.20%) | |
Feb 16, 2017 | 60.49 | 60.61 | 59.92 | 60.19 | 282,910 | -0.19(-0.32%) |
Feb 15, 2017 | 60.80 | 61.33 | 60.26 | 60.38 | 345,768 | -0.72(-1.19%) |
Feb 14, 2017 | 60.65 | 61.10 | 59.84 | 61.10 | 326,476 | +0.04(+0.06%) |
Feb 13, 2017 | 61.18 | 61.79 | 60.72 | 61.06 | 416,270 | +0.08(+0.13%) |
Feb 10, 2017 | 61.18 | 61.71 | 60.68 | 60.99 | 573,925 | +0.23(+0.38%) |
Feb 09, 2017 | 63.51 | 63.70 | 60.53 | 60.76 | 640,329 | -0.80(-1.30%) |
Feb 08, 2017 | 61.90 | 62.21 | 61.26 | 61.56 | 405,726 | -0.34(-0.55%) |
Feb 07, 2017 | 62.17 | 62.55 | 61.79 | 61.90 | 450,605 | -0.38(-0.61%) |
Feb 06, 2017 | 62.51 | 63.16 | 62.06 | 62.29 | 239,636 | -0.27(-0.43%) |
Feb 03, 2017 | 62.48 | 63.28 | 61.18 | 62.55 | 313,912 | +0.15(+0.24%) |
Feb 02, 2017 | 62.48 | 62.62 | 61.52 | 62.40 | 395,086 | -0.04(-0.06%) |
Feb 01, 2017 | 63.96 | 64.38 | 62.36 | 62.44 | 494,278 | -1.33(-2.09%) |
Jan 31, 2017 | 62.90 | 63.85 | 62.48 | 63.77 | 331,178 | +1.14(+1.83%) |
Jan 30, 2017 | 62.63 | 62.97 | 61.56 | 62.63 | 296,656 | -0.34(-0.55%) |
Jan 27, 2017 | 62.74 | 63.32 | 62.29 | 62.97 | 226,151 | +0.27(+0.43%) |
Jan 26, 2017 | 62.70 | 62.97 | 61.90 | 62.70 | 353,190 | -0.31(-0.48%) |
Jan 25, 2017 | 62.70 | 63.39 | 62.21 | 63.01 | 285,560 | +0.19(+0.30%) |
Jan 24, 2017 | 62.82 | 63.35 | 62.29 | 62.82 | 384,694 | +0.84(+1.35%) |
Jan 23, 2017 | 61.41 | 62.00 | 61.22 | 61.98 | 276,795 | +0.42(+0.68%) |
Jan 20, 2017 | 61.41 | 62.02 | 61.18 | 61.56 | 244,070 | +0.19(+0.31%) |
Jan 19, 2017 | 61.90 | 61.98 | 61.10 | 61.37 | 177,189 | -0.76(-1.23%) |
Jan 18, 2017 | 61.52 | 62.48 | 61.37 | 62.13 | 259,768 | +0.65(+1.05%) |
Jan 17, 2017 | 62.36 | 62.59 | 61.14 | 61.48 | 386,694 | -0.65(-1.04%) |
Jan 13, 2017 | 62.13 | 62.13 | 62.13 | 0 | +0.42(+0.68%) | |
Jan 12, 2017 | 61.64 | 61.79 | 60.76 | 61.71 | 340,409 | +0.27(+0.43%) |
Jan 11, 2017 | 60.91 | 61.60 | 60.57 | 61.45 | 343,507 | +0.38(+0.62%) |
Jan 10, 2017 | 60.65 | 62.25 | 60.15 | 61.06 | 740,167 | +1.64(+2.76%) |
Jan 09, 2017 | 60.00 | 60.15 | 59.23 | 59.42 | 540,731 | -0.53(-0.89%) |
Jan 06, 2017 | 60.49 | 61.22 | 59.31 | 59.96 | 455,325 | -0.72(-1.19%) |
Jan 05, 2017 | 60.91 | 61.48 | 60.27 | 60.68 | 329,727 | -0.15(-0.25%) |
Jan 04, 2017 | 60.42 | 60.91 | 59.73 | 60.84 | 490,910 | +0.72(+1.21%) |