Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.89 | 54.98 | 54.51 | 54.84 | 5,045,992 | +0.03(+0.06%) |
Apr 27, 2017 | 55.28 | 55.32 | 54.67 | 54.81 | 2,969,525 | -0.41(-0.74%) |
Apr 26, 2017 | 55.91 | 55.95 | 55.21 | 55.22 | 3,144,129 | -0.66(-1.19%) |
Apr 25, 2017 | 56.24 | 56.37 | 55.88 | 55.89 | 2,871,442 | -0.32(-0.58%) |
Apr 24, 2017 | 56.20 | 56.39 | 56.03 | 56.21 | 2,412,852 | +0.27(+0.48%) |
Apr 21, 2017 | 56.03 | 56.22 | 55.87 | 55.94 | 3,546,116 | -0.29(-0.51%) |
Apr 20, 2017 | 56.08 | 56.26 | 55.79 | 56.23 | 2,802,176 | +0.10(+0.18%) |
Apr 19, 2017 | 56.50 | 56.64 | 55.98 | 56.13 | 1,559,413 | -0.25(-0.44%) |
Apr 18, 2017 | 55.91 | 56.68 | 55.85 | 56.37 | 2,371,353 | +0.52(+0.93%) |
Apr 17, 2017 | 55.68 | 55.90 | 55.62 | 55.86 | 1,637,485 | +0.28(+0.50%) |
Apr 13, 2017 | 55.88 | 56.06 | 55.55 | 55.58 | 2,198,307 | -0.29(-0.53%) |
Apr 12, 2017 | 55.67 | 56.07 | 55.59 | 55.87 | 3,229,251 | +0.14(+0.25%) |
Apr 11, 2017 | 55.85 | 56.03 | 55.59 | 55.73 | 2,647,617 | -0.09(-0.17%) |
Apr 10, 2017 | 55.99 | 56.20 | 55.72 | 55.82 | 2,220,063 | -0.25(-0.44%) |
Apr 07, 2017 | 55.89 | 56.18 | 55.81 | 56.07 | 2,344,711 | +0.14(+0.25%) |
Apr 06, 2017 | 56.07 | 56.07 | 55.63 | 55.93 | 2,301,414 | -0.26(-0.47%) |
Apr 05, 2017 | 55.88 | 56.37 | 55.75 | 56.20 | 1,963,450 | +0.37(+0.66%) |
Apr 04, 2017 | 55.93 | 56.13 | 55.51 | 55.82 | 1,839,566 | -0.08(-0.14%) |
Apr 03, 2017 | 56.07 | 56.20 | 55.72 | 55.90 | 2,791,225 | -0.19(-0.33%) |
Mar 31, 2017 | 55.96 | 56.33 | 55.96 | 56.09 | 2,777,717 | +0.05(+0.10%) |
Mar 30, 2017 | 56.33 | 56.49 | 55.91 | 56.03 | 2,775,106 | -0.42(-0.74%) |
Mar 29, 2017 | 56.13 | 56.51 | 55.85 | 56.45 | 2,661,280 | +0.32(+0.58%) |
Mar 28, 2017 | 55.96 | 56.24 | 55.77 | 56.13 | 2,255,377 | +0.08(+0.14%) |
Mar 27, 2017 | 56.26 | 56.39 | 55.93 | 56.05 | 3,266,639 | -0.34(-0.60%) |
Mar 24, 2017 | 56.61 | 56.74 | 56.20 | 56.39 | 3,797,024 | -0.08(-0.15%) |
Mar 23, 2017 | 56.17 | 56.81 | 55.91 | 56.47 | 3,891,920 | +0.31(+0.55%) |
Mar 22, 2017 | 56.86 | 56.87 | 55.83 | 56.16 | 5,913,650 | -0.69(-1.21%) |
Mar 21, 2017 | 57.21 | 57.38 | 56.74 | 56.85 | 5,518,673 | -1.07(-1.84%) |
Mar 20, 2017 | 57.94 | 58.08 | 57.67 | 57.92 | 3,437,903 | -0.10(-0.17%) |
Mar 17, 2017 | 58.00 | 58.17 | 57.72 | 58.02 | 4,652,307 | +0.27(+0.47%) |
Mar 16, 2017 | 57.66 | 57.75 | 57.34 | 57.75 | 2,733,893 | +0.01(+0.01%) |
Mar 15, 2017 | 57.45 | 57.93 | 57.34 | 57.74 | 1,991,246 | +0.40(+0.70%) |
Mar 14, 2017 | 57.06 | 57.53 | 57.06 | 57.34 | 2,725,542 | +0.06(+0.11%) |
Mar 13, 2017 | 57.19 | 57.30 | 57.04 | 57.28 | 1,742,521 | -0.03(-0.05%) |
Mar 10, 2017 | 57.57 | 57.66 | 57.18 | 57.31 | 1,645,919 | +0.07(+0.12%) |
Mar 09, 2017 | 57.25 | 57.38 | 56.94 | 57.24 | 2,537,326 | +0.19(+0.32%) |
Mar 08, 2017 | 57.11 | 57.22 | 56.88 | 57.05 | 1,774,044 | -0.22(-0.38%) |
Mar 07, 2017 | 57.28 | 57.75 | 57.22 | 57.27 | 2,253,473 | -0.06(-0.11%) |
Mar 06, 2017 | 57.20 | 57.47 | 56.98 | 57.33 | 1,785,875 | -0.19(-0.34%) |
Mar 03, 2017 | 57.96 | 57.96 | 57.21 | 57.52 | 3,481,035 | -0.42(-0.73%) |
Mar 02, 2017 | 57.88 | 58.01 | 57.54 | 57.95 | 4,019,348 | +0.15(+0.25%) |
Mar 01, 2017 | 57.21 | 57.81 | 56.97 | 57.80 | 2,470,740 | +0.59(+1.03%) |
Feb 28, 2017 | 57.08 | 57.62 | 57.08 | 57.21 | 2,316,479 | +0.15(+0.26%) |
Feb 27, 2017 | 57.50 | 57.78 | 56.95 | 57.07 | 1,717,575 | -0.64(-1.11%) |
Feb 24, 2017 | 57.28 | 57.71 | 57.28 | 57.71 | 2,235,254 | +0.33(+0.57%) |
Feb 23, 2017 | 57.20 | 57.55 | 57.16 | 57.38 | 1,831,349 | +0.24(+0.42%) |
Feb 22, 2017 | 57.26 | 57.66 | 56.85 | 57.14 | 2,794,144 | -0.19(-0.33%) |
Feb 21, 2017 | 56.85 | 57.44 | 56.64 | 57.33 | 4,696,572 | +1.41(+2.52%) |
Feb 17, 2017 | 55.92 | 55.92 | 55.92 | 0 | -1.39(-2.42%) | |
Feb 16, 2017 | 58.22 | 58.61 | 57.05 | 57.31 | 4,243,006 | -1.02(-1.75%) |
Feb 15, 2017 | 57.75 | 58.53 | 57.17 | 58.33 | 2,521,639 | +0.09(+0.16%) |
Feb 14, 2017 | 57.92 | 58.41 | 57.72 | 58.24 | 2,440,012 | +0.23(+0.40%) |
Feb 13, 2017 | 58.22 | 58.32 | 57.79 | 58.01 | 3,211,979 | -0.29(-0.50%) |
Feb 10, 2017 | 58.42 | 58.73 | 58.08 | 58.30 | 3,419,594 | -0.34(-0.58%) |
Feb 09, 2017 | 57.23 | 58.83 | 57.22 | 58.64 | 4,763,648 | +2.26(+4.01%) |
Feb 08, 2017 | 55.88 | 56.46 | 55.75 | 56.37 | 2,777,584 | +0.49(+0.88%) |
Feb 07, 2017 | 55.69 | 56.05 | 55.52 | 55.88 | 2,571,581 | +0.40(+0.72%) |
Feb 06, 2017 | 56.12 | 56.24 | 55.44 | 55.48 | 1,383,592 | -0.79(-1.40%) |
Feb 03, 2017 | 56.01 | 56.60 | 55.67 | 56.27 | 1,852,154 | +0.45(+0.81%) |
Feb 02, 2017 | 55.33 | 56.33 | 55.25 | 55.82 | 2,647,288 | +0.67(+1.21%) |