Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.10 | 58.19 | 57.69 | 58.04 | 2,626,476 | -0.23(-0.39%) |
Apr 27, 2017 | 58.43 | 58.87 | 58.20 | 58.27 | 2,815,404 | +0.11(+0.20%) |
Apr 26, 2017 | 58.28 | 58.51 | 58.08 | 58.15 | 1,908,174 | -0.09(-0.15%) |
Apr 25, 2017 | 58.08 | 58.69 | 58.01 | 58.24 | 3,864,707 | +0.23(+0.40%) |
Apr 24, 2017 | 57.57 | 58.25 | 57.53 | 58.01 | 2,861,067 | +0.79(+1.39%) |
Apr 21, 2017 | 57.39 | 57.48 | 56.98 | 57.21 | 2,940,716 | -0.19(-0.34%) |
Apr 20, 2017 | 57.11 | 57.58 | 57.07 | 57.41 | 2,773,564 | +0.44(+0.77%) |
Apr 19, 2017 | 56.68 | 57.24 | 56.61 | 56.97 | 3,416,973 | +0.51(+0.91%) |
Apr 18, 2017 | 56.31 | 56.59 | 56.25 | 56.46 | 1,810,833 | +0.06(+0.11%) |
Apr 17, 2017 | 56.40 | 56.65 | 56.35 | 56.39 | 1,831,944 | +0.09(+0.16%) |
Apr 13, 2017 | 56.52 | 56.59 | 56.27 | 56.31 | 2,227,189 | -0.21(-0.37%) |
Apr 12, 2017 | 56.66 | 56.71 | 56.42 | 56.52 | 1,682,382 | -0.11(-0.19%) |
Apr 11, 2017 | 56.38 | 56.69 | 56.08 | 56.62 | 2,397,312 | +0.28(+0.50%) |
Apr 10, 2017 | 56.44 | 56.76 | 56.31 | 56.34 | 2,690,726 | -0.13(-0.23%) |
Apr 07, 2017 | 56.60 | 56.92 | 56.44 | 56.47 | 3,396,811 | -0.24(-0.42%) |
Apr 06, 2017 | 56.38 | 56.90 | 56.23 | 56.71 | 4,832,308 | +0.60(+1.06%) |
Apr 05, 2017 | 56.30 | 57.02 | 56.09 | 56.11 | 5,472,099 | +0.03(+0.05%) |
Apr 04, 2017 | 55.76 | 56.31 | 55.62 | 56.09 | 3,371,329 | +0.25(+0.46%) |
Apr 03, 2017 | 56.00 | 56.22 | 55.51 | 55.83 | 3,649,246 | -0.31(-0.55%) |
Mar 31, 2017 | 56.24 | 56.55 | 56.14 | 56.14 | 2,743,656 | -0.11(-0.19%) |
Mar 30, 2017 | 56.13 | 56.46 | 56.03 | 56.24 | 3,704,307 | -0.03(-0.05%) |
Mar 29, 2017 | 56.58 | 56.83 | 56.00 | 56.27 | 3,089,871 | -0.37(-0.65%) |
Mar 28, 2017 | 56.21 | 56.87 | 55.80 | 56.64 | 4,352,758 | +0.84(+1.51%) |
Mar 27, 2017 | 55.45 | 55.87 | 55.22 | 55.80 | 5,619,099 | -0.06(-0.11%) |
Mar 24, 2017 | 55.63 | 55.99 | 55.36 | 55.86 | 3,723,604 | +0.35(+0.63%) |
Mar 23, 2017 | 55.61 | 55.86 | 55.42 | 55.51 | 3,171,772 | -0.12(-0.22%) |
Mar 22, 2017 | 56.02 | 56.23 | 55.40 | 55.63 | 3,594,267 | -0.36(-0.64%) |
Mar 21, 2017 | 56.55 | 56.60 | 55.81 | 55.99 | 3,708,872 | -0.30(-0.53%) |
Mar 20, 2017 | 56.25 | 56.36 | 56.09 | 56.29 | 2,884,878 | +0.18(+0.31%) |
Mar 17, 2017 | 56.15 | 56.45 | 56.05 | 56.11 | 8,492,159 | +0.04(+0.08%) |
Mar 16, 2017 | 56.33 | 56.38 | 56.02 | 56.07 | 2,952,417 | -0.08(-0.14%) |
Mar 15, 2017 | 56.38 | 56.45 | 55.57 | 56.15 | 3,302,892 | -0.04(-0.06%) |
Mar 14, 2017 | 56.50 | 56.66 | 56.03 | 56.18 | 2,279,356 | -0.38(-0.67%) |
Mar 13, 2017 | 56.50 | 56.76 | 56.30 | 56.56 | 1,885,177 | +0.06(+0.11%) |
Mar 10, 2017 | 56.83 | 56.89 | 56.27 | 56.50 | 2,920,253 | +0.44(+0.78%) |
Mar 09, 2017 | 56.22 | 56.38 | 55.95 | 56.06 | 1,905,720 | -0.24(-0.42%) |
Mar 08, 2017 | 56.29 | 56.41 | 56.05 | 56.30 | 2,099,169 | +0.05(+0.09%) |
Mar 07, 2017 | 56.53 | 56.60 | 56.22 | 56.24 | 2,356,949 | -0.42(-0.74%) |
Mar 06, 2017 | 56.82 | 56.86 | 56.53 | 56.67 | 2,259,887 | -0.47(-0.81%) |
Mar 03, 2017 | 57.25 | 57.37 | 56.59 | 57.13 | 2,478,182 | -0.16(-0.28%) |
Mar 02, 2017 | 57.47 | 57.54 | 57.03 | 57.29 | 2,477,282 | -0.32(-0.55%) |
Mar 01, 2017 | 57.90 | 57.94 | 57.43 | 57.61 | 2,630,914 | +0.22(+0.38%) |
Feb 28, 2017 | 57.52 | 57.54 | 57.21 | 57.39 | 3,043,421 | -0.18(-0.31%) |
Feb 27, 2017 | 57.92 | 57.99 | 57.34 | 57.56 | 2,057,471 | -0.38(-0.65%) |
Feb 24, 2017 | 57.61 | 57.99 | 57.58 | 57.94 | 2,703,575 | +0.18(+0.30%) |
Feb 23, 2017 | 58.34 | 58.39 | 57.71 | 57.76 | 4,490,872 | -0.31(-0.53%) |
Feb 22, 2017 | 57.91 | 58.27 | 57.82 | 58.07 | 6,739,273 | -1.38(-2.32%) |
Feb 21, 2017 | 59.65 | 60.25 | 59.29 | 59.45 | 4,097,371 | -0.64(-1.07%) |
Feb 17, 2017 | 60.09 | 60.09 | 60.09 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.44 | 60.53 | 59.81 | 60.13 | 2,241,140 | -0.18(-0.31%) |
Feb 15, 2017 | 60.04 | 60.57 | 59.94 | 60.31 | 1,810,202 | +0.06(+0.10%) |
Feb 14, 2017 | 59.96 | 60.36 | 59.85 | 60.25 | 2,215,072 | +0.41(+0.69%) |
Feb 13, 2017 | 59.86 | 60.60 | 59.56 | 59.84 | 5,010,552 | +0.10(+0.16%) |
Feb 10, 2017 | 59.18 | 59.98 | 58.93 | 59.74 | 3,631,733 | +0.54(+0.91%) |
Feb 09, 2017 | 58.50 | 59.73 | 58.00 | 59.20 | 3,398,266 | +0.70(+1.20%) |
Feb 08, 2017 | 58.36 | 58.69 | 58.25 | 58.50 | 2,820,104 | +0.09(+0.15%) |
Feb 07, 2017 | 58.41 | 58.76 | 58.33 | 58.41 | 1,702,677 | +0.17(+0.29%) |
Feb 06, 2017 | 58.02 | 58.40 | 57.99 | 58.25 | 1,406,749 | +0.06(+0.11%) |
Feb 03, 2017 | 57.99 | 58.44 | 57.84 | 58.19 | 2,115,660 | +0.49(+0.85%) |
Feb 02, 2017 | 57.03 | 57.85 | 56.83 | 57.69 | 1,769,811 | +0.70(+1.23%) |