Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.54 | 57.68 | 57.28 | 57.37 | 2,701,259 | -0.19(-0.33%) |
Apr 27, 2017 | 57.43 | 57.75 | 57.37 | 57.57 | 2,150,197 | +0.15(+0.26%) |
Apr 26, 2017 | 57.52 | 57.80 | 57.39 | 57.42 | 2,032,186 | -0.16(-0.27%) |
Apr 25, 2017 | 57.55 | 57.72 | 57.31 | 57.57 | 2,412,590 | -0.27(-0.47%) |
Apr 24, 2017 | 57.53 | 57.96 | 57.10 | 57.85 | 3,432,297 | +0.39(+0.68%) |
Apr 21, 2017 | 57.40 | 57.89 | 57.37 | 57.46 | 4,685,600 | +0.13(+0.23%) |
Apr 20, 2017 | 57.31 | 57.36 | 56.79 | 57.32 | 3,513,740 | +0.01(+0.03%) |
Apr 19, 2017 | 57.68 | 57.77 | 57.08 | 57.31 | 2,542,323 | -0.48(-0.83%) |
Apr 18, 2017 | 57.72 | 57.97 | 57.52 | 57.79 | 3,428,800 | +0.04(+0.06%) |
Apr 17, 2017 | 57.54 | 57.83 | 57.47 | 57.75 | 3,713,374 | +0.30(+0.53%) |
Apr 13, 2017 | 57.80 | 57.80 | 57.20 | 57.45 | 3,559,123 | -0.30(-0.51%) |
Apr 12, 2017 | 57.34 | 57.78 | 57.06 | 57.74 | 3,032,049 | +0.33(+0.58%) |
Apr 11, 2017 | 57.52 | 57.74 | 57.29 | 57.41 | 2,448,403 | -0.32(-0.55%) |
Apr 10, 2017 | 57.53 | 57.78 | 57.17 | 57.73 | 2,442,071 | +0.24(+0.41%) |
Apr 07, 2017 | 58.06 | 58.14 | 57.46 | 57.49 | 2,915,719 | -0.46(-0.79%) |
Apr 06, 2017 | 57.80 | 58.07 | 57.61 | 57.95 | 3,754,128 | +0.19(+0.32%) |
Apr 05, 2017 | 57.60 | 57.86 | 57.34 | 57.77 | 2,483,131 | +0.25(+0.44%) |
Apr 04, 2017 | 57.63 | 57.80 | 57.28 | 57.52 | 2,679,705 | -0.09(-0.15%) |
Apr 03, 2017 | 57.16 | 57.63 | 56.50 | 57.60 | 2,687,611 | +0.13(+0.22%) |
Mar 31, 2017 | 57.45 | 57.77 | 57.35 | 57.48 | 2,767,319 | +0.12(+0.21%) |
Mar 30, 2017 | 57.41 | 57.41 | 57.05 | 57.36 | 2,052,075 | -0.19(-0.33%) |
Mar 29, 2017 | 57.68 | 57.74 | 57.38 | 57.55 | 2,417,748 | -0.29(-0.50%) |
Mar 28, 2017 | 57.78 | 57.93 | 57.50 | 57.84 | 3,871,939 | +0.10(+0.18%) |
Mar 27, 2017 | 58.26 | 58.34 | 57.47 | 57.74 | 3,439,618 | -0.25(-0.43%) |
Mar 24, 2017 | 58.01 | 58.26 | 57.84 | 57.99 | 3,194,778 | +0.00(+0.00%) |
Mar 23, 2017 | 58.20 | 58.46 | 57.80 | 57.99 | 3,533,293 | -0.29(-0.50%) |
Mar 22, 2017 | 58.19 | 58.80 | 58.07 | 58.28 | 4,214,332 | +0.33(+0.56%) |
Mar 21, 2017 | 56.93 | 58.25 | 56.93 | 57.95 | 4,381,643 | +1.02(+1.80%) |
Mar 20, 2017 | 57.48 | 57.62 | 56.69 | 56.93 | 2,900,643 | -0.21(-0.38%) |
Mar 17, 2017 | 57.12 | 57.41 | 56.77 | 57.14 | 5,125,395 | +0.24(+0.42%) |
Mar 16, 2017 | 57.83 | 57.83 | 56.67 | 56.91 | 3,579,463 | -0.78(-1.35%) |
Mar 15, 2017 | 56.76 | 57.95 | 56.64 | 57.69 | 3,751,357 | +1.13(+1.99%) |
Mar 14, 2017 | 56.26 | 56.84 | 56.18 | 56.56 | 2,819,196 | +0.18(+0.32%) |
Mar 13, 2017 | 56.03 | 56.46 | 55.91 | 56.38 | 3,682,392 | +0.31(+0.56%) |
Mar 10, 2017 | 55.76 | 56.13 | 55.66 | 56.07 | 2,191,248 | +0.57(+1.03%) |
Mar 09, 2017 | 55.73 | 56.09 | 55.46 | 55.50 | 1,864,872 | -0.17(-0.31%) |
Mar 08, 2017 | 55.96 | 56.06 | 55.27 | 55.67 | 2,535,154 | -0.73(-1.30%) |
Mar 07, 2017 | 56.30 | 56.60 | 56.28 | 56.40 | 3,346,545 | -0.09(-0.16%) |
Mar 06, 2017 | 56.54 | 56.72 | 56.33 | 56.49 | 2,629,102 | -0.24(-0.42%) |
Mar 03, 2017 | 57.20 | 57.21 | 56.30 | 56.73 | 3,989,336 | -0.49(-0.85%) |
Mar 02, 2017 | 56.31 | 57.65 | 56.25 | 57.22 | 3,514,802 | +0.72(+1.27%) |
Mar 01, 2017 | 56.23 | 56.80 | 56.00 | 56.50 | 3,594,092 | -0.47(-0.83%) |
Feb 28, 2017 | 56.26 | 57.26 | 56.26 | 56.97 | 3,979,895 | +0.56(+1.00%) |
Feb 27, 2017 | 56.42 | 56.54 | 56.16 | 56.41 | 4,558,251 | -0.10(-0.17%) |
Feb 24, 2017 | 56.10 | 56.64 | 56.09 | 56.50 | 3,250,071 | +0.62(+1.10%) |
Feb 23, 2017 | 55.49 | 55.98 | 55.29 | 55.88 | 3,425,183 | +0.59(+1.07%) |
Feb 22, 2017 | 54.85 | 55.36 | 54.52 | 55.29 | 4,232,546 | +0.43(+0.79%) |
Feb 21, 2017 | 54.04 | 55.10 | 53.87 | 54.86 | 4,825,993 | +0.73(+1.34%) |
Feb 17, 2017 | 54.13 | 54.13 | 54.13 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 53.22 | 53.84 | 53.13 | 53.77 | 4,124,259 | +0.66(+1.24%) |
Feb 15, 2017 | 53.24 | 53.42 | 52.80 | 53.11 | 4,339,633 | -0.54(-1.01%) |
Feb 14, 2017 | 54.00 | 54.06 | 53.44 | 53.65 | 3,848,933 | -0.45(-0.83%) |
Feb 13, 2017 | 53.87 | 54.21 | 53.70 | 54.10 | 3,855,403 | +0.26(+0.49%) |
Feb 10, 2017 | 52.94 | 53.90 | 52.70 | 53.84 | 4,856,797 | +0.90(+1.69%) |
Feb 09, 2017 | 53.76 | 53.92 | 52.53 | 52.94 | 5,114,491 | -0.87(-1.62%) |
Feb 08, 2017 | 53.24 | 53.95 | 53.19 | 53.82 | 3,695,359 | +0.73(+1.37%) |
Feb 07, 2017 | 53.02 | 53.16 | 52.62 | 53.09 | 3,320,144 | +0.10(+0.19%) |
Feb 06, 2017 | 52.87 | 53.14 | 52.47 | 52.99 | 4,393,397 | +0.37(+0.71%) |
Feb 03, 2017 | 52.63 | 52.82 | 52.28 | 52.61 | 5,036,093 | +0.01(+0.03%) |
Feb 02, 2017 | 52.74 | 52.94 | 52.00 | 52.60 | 5,909,184 | -0.12(-0.24%) |