Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.05 | 59.07 | 58.41 | 58.47 | 16,857,316 | +0.28(+0.48%) |
Apr 27, 2017 | 58.06 | 58.22 | 57.96 | 58.19 | 17,292,046 | -0.10(-0.17%) |
Apr 26, 2017 | 58.38 | 58.96 | 58.29 | 58.29 | 13,187,719 | -0.24(-0.40%) |
Apr 25, 2017 | 58.67 | 58.21 | 58.53 | 14,985,463 | +0.44(+0.76%) | |
Apr 24, 2017 | 58.21 | 58.29 | 57.87 | 58.09 | 12,189,966 | +0.30(+0.52%) |
Apr 21, 2017 | 57.96 | 58.01 | 57.63 | 57.79 | 13,707,785 | -0.23(-0.40%) |
Apr 20, 2017 | 57.97 | 58.54 | 57.79 | 58.01 | 16,266,344 | +0.37(+0.65%) |
Apr 19, 2017 | 58.13 | 58.37 | 57.51 | 57.64 | 15,030,879 | -0.40(-0.69%) |
Apr 18, 2017 | 58.24 | 58.59 | 58.03 | 58.04 | 12,315,644 | -0.38(-0.65%) |
Apr 17, 2017 | 58.62 | 58.70 | 58.32 | 58.42 | 13,373,169 | -0.08(-0.13%) |
Apr 13, 2017 | 59.24 | 59.25 | 58.42 | 58.50 | 12,103,631 | -0.92(-1.54%) |
Apr 12, 2017 | 59.34 | 59.69 | 59.22 | 59.42 | 13,288,077 | +0.09(+0.16%) |
Apr 11, 2017 | 59.50 | 59.56 | 59.02 | 59.32 | 11,976,069 | -0.21(-0.35%) |
Apr 10, 2017 | 59.53 | 59.78 | 59.38 | 59.53 | 12,407,099 | +0.27(+0.45%) |
Apr 07, 2017 | 59.61 | 59.70 | 59.21 | 59.27 | 12,441,201 | -0.18(-0.30%) |
Apr 06, 2017 | 59.26 | 59.59 | 59.05 | 59.45 | 13,342,270 | +0.34(+0.58%) |
Apr 05, 2017 | 59.33 | 59.83 | 59.06 | 59.10 | 19,281,978 | +0.11(+0.19%) |
Apr 04, 2017 | 58.79 | 59.02 | 58.24 | 58.99 | 12,943,770 | +0.21(+0.37%) |
Apr 03, 2017 | 58.74 | 58.95 | 58.26 | 58.77 | 15,972,121 | +0.04(+0.07%) |
Mar 31, 2017 | 59.63 | 59.66 | 58.62 | 58.73 | 30,371,786 | -1.21(-2.02%) |
Mar 30, 2017 | 58.74 | 60.06 | 58.68 | 59.94 | 62,424,472 | +1.20(+2.05%) |
Mar 29, 2017 | 58.50 | 58.93 | 58.40 | 58.74 | 11,862,789 | +0.13(+0.22%) |
Mar 28, 2017 | 58.24 | 58.74 | 57.98 | 58.61 | 15,400,096 | +0.42(+0.73%) |
Mar 27, 2017 | 57.88 | 58.32 | 57.86 | 58.19 | 11,837,519 | +0.01(+0.02%) |
Mar 24, 2017 | 58.74 | 58.74 | 58.11 | 58.17 | 12,746,825 | -0.45(-0.77%) |
Mar 23, 2017 | 58.46 | 58.88 | 58.34 | 58.62 | 12,466,142 | +0.07(+0.12%) |
Mar 22, 2017 | 58.69 | 58.79 | 58.32 | 58.55 | 15,595,309 | -0.05(-0.09%) |
Mar 21, 2017 | 58.84 | 58.97 | 58.44 | 58.60 | 18,694,128 | -0.12(-0.21%) |
Mar 20, 2017 | 58.52 | 58.75 | 58.32 | 58.72 | 10,751,636 | +0.00(+0.00%) |
Mar 17, 2017 | 58.74 | 58.91 | 58.59 | 58.72 | 26,299,570 | -0.05(-0.09%) |
Mar 16, 2017 | 58.74 | 58.87 | 58.49 | 58.77 | 13,857,246 | +0.05(+0.09%) |
Mar 15, 2017 | 58.26 | 58.77 | 58.04 | 58.72 | 16,714,894 | +0.72(+1.25%) |
Mar 14, 2017 | 58.01 | 58.17 | 57.61 | 58.00 | 15,828,497 | -0.31(-0.53%) |
Mar 13, 2017 | 58.37 | 58.68 | 58.04 | 58.31 | 13,365,068 | -0.14(-0.23%) |
Mar 10, 2017 | 59.04 | 59.06 | 58.12 | 58.44 | 15,856,088 | -0.04(-0.07%) |
Mar 09, 2017 | 57.75 | 58.52 | 57.51 | 58.49 | 20,540,830 | +0.46(+0.79%) |
Mar 08, 2017 | 58.97 | 59.00 | 58.01 | 58.03 | 23,478,776 | -1.07(-1.81%) |
Mar 07, 2017 | 59.52 | 59.65 | 58.82 | 59.10 | 17,748,328 | -0.22(-0.37%) |
Mar 06, 2017 | 59.04 | 59.37 | 58.96 | 59.32 | 13,428,259 | +0.26(+0.45%) |
Mar 03, 2017 | 59.87 | 58.91 | 59.05 | 17,181,174 | -0.60(-1.01%) | |
Mar 02, 2017 | 59.30 | 60.33 | 59.29 | 59.65 | 19,783,934 | +0.20(+0.34%) |
Mar 01, 2017 | 58.51 | 59.68 | 58.51 | 59.45 | 24,407,914 | +1.22(+2.09%) |
Feb 28, 2017 | 58.39 | 58.72 | 58.04 | 58.24 | 23,500,268 | -0.16(-0.27%) |
Feb 27, 2017 | 58.10 | 58.52 | 57.87 | 58.39 | 18,792,036 | +0.33(+0.57%) |
Feb 24, 2017 | 58.44 | 58.58 | 57.84 | 58.06 | 15,833,137 | -0.50(-0.86%) |
Feb 23, 2017 | 58.31 | 58.88 | 58.03 | 58.57 | 19,327,318 | +0.61(+1.05%) |
Feb 22, 2017 | 58.47 | 58.51 | 57.91 | 57.96 | 18,027,600 | -0.69(-1.17%) |
Feb 21, 2017 | 58.81 | 58.83 | 58.22 | 58.64 | 22,919,402 | +0.09(+0.16%) |
Feb 17, 2017 | 58.55 | 58.55 | 58.55 | 0 | -0.39(-0.66%) | |
Feb 16, 2017 | 59.53 | 59.74 | 58.85 | 58.94 | 14,822,161 | -0.62(-1.03%) |
Feb 15, 2017 | 59.18 | 59.57 | 59.06 | 59.55 | 16,432,250 | +0.24(+0.41%) |
Feb 14, 2017 | 59.38 | 59.51 | 58.77 | 59.31 | 15,877,011 | -0.13(-0.22%) |
Feb 13, 2017 | 59.27 | 59.57 | 58.97 | 59.44 | 12,663,706 | +0.34(+0.58%) |
Feb 10, 2017 | 58.91 | 59.27 | 58.82 | 59.10 | 12,204,088 | +0.49(+0.83%) |
Feb 09, 2017 | 58.35 | 58.76 | 58.48 | 58.61 | 13,407,339 | +0.26(+0.44%) |
Feb 08, 2017 | 58.72 | 58.72 | 58.13 | 58.35 | 19,556,476 | -0.39(-0.66%) |
Feb 07, 2017 | 59.06 | 59.34 | 58.51 | 58.74 | 16,484,459 | -0.38(-0.65%) |
Feb 06, 2017 | 59.29 | 59.36 | 58.85 | 59.12 | 13,999,529 | -0.16(-0.28%) |
Feb 03, 2017 | 59.40 | 59.41 | 58.83 | 59.28 | 17,961,386 | +0.06(+0.11%) |
Feb 02, 2017 | 59.05 | 59.28 | 58.58 | 59.22 | 17,186,564 | +0.36(+0.61%) |