Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.53 | 58.54 | 56.64 | 57.18 | 3,323,621 | -1.23(-2.11%) |
Apr 27, 2017 | 58.90 | 58.90 | 58.07 | 58.42 | 1,748,283 | -0.35(-0.59%) |
Apr 26, 2017 | 56.61 | 59.17 | 56.52 | 58.77 | 4,642,958 | +2.00(+3.52%) |
Apr 25, 2017 | 56.44 | 56.95 | 56.36 | 56.77 | 1,371,476 | +0.48(+0.86%) |
Apr 24, 2017 | 56.24 | 56.41 | 56.02 | 56.28 | 2,217,833 | +0.67(+1.20%) |
Apr 21, 2017 | 55.90 | 55.90 | 55.42 | 55.61 | 1,235,303 | -0.23(-0.42%) |
Apr 20, 2017 | 55.36 | 56.10 | 54.58 | 55.85 | 5,380,101 | +0.65(+1.18%) |
Apr 19, 2017 | 55.44 | 55.62 | 54.94 | 55.20 | 2,000,369 | +0.06(+0.11%) |
Apr 18, 2017 | 55.37 | 55.66 | 54.54 | 55.14 | 1,784,067 | -0.46(-0.82%) |
Apr 17, 2017 | 55.60 | 55.74 | 55.23 | 55.59 | 2,027,122 | +0.21(+0.39%) |
Apr 13, 2017 | 55.65 | 56.01 | 55.37 | 55.38 | 2,195,716 | -0.30(-0.54%) |
Apr 12, 2017 | 55.88 | 55.89 | 55.43 | 55.68 | 1,989,831 | -0.06(-0.10%) |
Apr 11, 2017 | 55.61 | 55.80 | 55.22 | 55.74 | 1,412,304 | +0.29(+0.52%) |
Apr 10, 2017 | 55.61 | 55.81 | 55.16 | 55.45 | 2,733,738 | +0.56(+1.02%) |
Apr 07, 2017 | 55.35 | 55.35 | 54.22 | 54.89 | 3,161,891 | -0.48(-0.88%) |
Apr 06, 2017 | 55.26 | 55.39 | 54.82 | 55.37 | 1,141,812 | +0.34(+0.62%) |
Apr 05, 2017 | 55.58 | 55.94 | 54.97 | 55.03 | 2,386,444 | -0.31(-0.56%) |
Apr 04, 2017 | 55.67 | 55.79 | 55.04 | 55.34 | 2,256,788 | -0.53(-0.95%) |
Apr 03, 2017 | 56.12 | 56.68 | 55.32 | 55.88 | 3,375,395 | -0.81(-1.44%) |
Mar 31, 2017 | 56.88 | 57.39 | 56.59 | 56.69 | 2,355,210 | -0.30(-0.53%) |
Mar 30, 2017 | 56.85 | 57.64 | 56.83 | 56.99 | 2,026,801 | +0.16(+0.27%) |
Mar 29, 2017 | 56.67 | 57.17 | 56.58 | 56.84 | 1,597,470 | -0.06(-0.10%) |
Mar 28, 2017 | 56.17 | 57.31 | 55.81 | 56.89 | 1,929,904 | +0.80(+1.42%) |
Mar 27, 2017 | 56.21 | 56.27 | 55.59 | 56.10 | 2,652,247 | -0.45(-0.79%) |
Mar 24, 2017 | 56.60 | 57.01 | 56.28 | 56.54 | 1,099,952 | -0.01(-0.02%) |
Mar 23, 2017 | 56.06 | 57.02 | 55.95 | 56.55 | 2,059,217 | +0.60(+1.07%) |
Mar 22, 2017 | 54.91 | 56.08 | 54.68 | 55.95 | 1,561,913 | +0.98(+1.78%) |
Mar 21, 2017 | 56.14 | 56.58 | 54.92 | 54.97 | 2,217,525 | -0.79(-1.41%) |
Mar 20, 2017 | 56.17 | 56.33 | 55.58 | 55.76 | 1,031,010 | -0.41(-0.73%) |
Mar 17, 2017 | 56.82 | 56.87 | 56.08 | 56.17 | 1,309,780 | -0.28(-0.50%) |
Mar 16, 2017 | 56.45 | 57.02 | 56.31 | 56.45 | 1,630,026 | +0.06(+0.10%) |
Mar 15, 2017 | 55.71 | 56.60 | 55.64 | 56.39 | 2,055,779 | +0.83(+1.50%) |
Mar 14, 2017 | 55.60 | 55.76 | 55.34 | 55.56 | 1,875,064 | -0.21(-0.38%) |
Mar 13, 2017 | 54.79 | 55.78 | 54.71 | 55.77 | 1,868,493 | +1.00(+1.82%) |
Mar 10, 2017 | 54.37 | 54.79 | 54.25 | 54.77 | 2,519,469 | +0.62(+1.15%) |
Mar 09, 2017 | 54.61 | 54.90 | 54.10 | 54.15 | 1,656,945 | -0.44(-0.80%) |
Mar 08, 2017 | 55.21 | 55.26 | 54.57 | 54.59 | 2,795,454 | -0.19(-0.35%) |
Mar 07, 2017 | 55.34 | 55.34 | 54.45 | 54.78 | 2,475,474 | -0.65(-1.17%) |
Mar 06, 2017 | 55.55 | 55.71 | 55.10 | 55.43 | 1,865,549 | -0.43(-0.76%) |
Mar 03, 2017 | 55.82 | 55.89 | 54.62 | 55.85 | 3,415,524 | -0.41(-0.72%) |
Mar 02, 2017 | 55.63 | 56.41 | 55.46 | 56.26 | 2,931,983 | +0.45(+0.81%) |
Mar 01, 2017 | 55.99 | 56.28 | 55.63 | 55.80 | 2,847,230 | +0.48(+0.87%) |
Feb 28, 2017 | 56.13 | 56.27 | 55.18 | 55.32 | 2,724,256 | -0.79(-1.41%) |
Feb 27, 2017 | 55.87 | 56.19 | 55.52 | 56.11 | 1,443,392 | +0.23(+0.42%) |
Feb 24, 2017 | 55.44 | 56.10 | 55.30 | 55.88 | 1,562,601 | +0.55(+1.00%) |
Feb 23, 2017 | 56.18 | 56.30 | 55.24 | 55.33 | 1,669,726 | -0.62(-1.11%) |
Feb 22, 2017 | 55.97 | 56.23 | 55.71 | 55.95 | 2,668,804 | -0.16(-0.29%) |
Feb 21, 2017 | 56.72 | 56.72 | 56.08 | 56.11 | 2,128,730 | -0.46(-0.82%) |
Feb 17, 2017 | 56.58 | 56.58 | 56.58 | 0 | -0.72(-1.25%) | |
Feb 16, 2017 | 57.58 | 58.50 | 57.20 | 57.29 | 3,252,065 | -0.21(-0.37%) |
Feb 15, 2017 | 56.50 | 57.87 | 55.67 | 57.51 | 4,876,357 | +0.96(+1.69%) |
Feb 14, 2017 | 56.86 | 56.97 | 56.50 | 56.55 | 2,396,008 | -0.37(-0.65%) |
Feb 13, 2017 | 56.94 | 57.23 | 56.71 | 56.92 | 1,980,304 | +0.15(+0.27%) |
Feb 10, 2017 | 56.91 | 56.91 | 56.56 | 56.76 | 1,231,426 | +0.05(+0.09%) |
Feb 09, 2017 | 56.35 | 56.98 | 56.28 | 56.71 | 1,526,983 | +0.37(+0.65%) |
Feb 08, 2017 | 55.82 | 56.51 | 55.59 | 56.35 | 1,059,835 | +0.44(+0.78%) |
Feb 07, 2017 | 56.08 | 56.33 | 55.74 | 55.91 | 2,131,452 | +0.09(+0.16%) |
Feb 06, 2017 | 55.67 | 56.31 | 55.51 | 55.82 | 1,768,452 | -0.08(-0.14%) |
Feb 03, 2017 | 55.75 | 55.92 | 55.42 | 55.90 | 1,399,241 | +0.48(+0.87%) |
Feb 02, 2017 | 55.64 | 55.80 | 55.25 | 55.42 | 2,709,112 | -0.05(-0.09%) |