Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.62 | 57.52 | 56.23 | 57.39 | 1,199,258 | +0.93(+1.64%) |
Apr 27, 2017 | 56.43 | 56.68 | 55.81 | 56.46 | 1,046,250 | -0.07(-0.12%) |
Apr 26, 2017 | 56.01 | 56.72 | 55.29 | 56.53 | 1,174,546 | +0.29(+0.52%) |
Apr 25, 2017 | 56.57 | 57.09 | 55.18 | 56.23 | 1,334,491 | -1.01(-1.77%) |
Apr 24, 2017 | 57.32 | 57.64 | 57.00 | 57.24 | 1,102,564 | -0.95(-1.64%) |
Apr 21, 2017 | 58.33 | 58.61 | 57.77 | 58.20 | 1,133,559 | -0.16(-0.27%) |
Apr 20, 2017 | 57.96 | 58.52 | 57.67 | 58.36 | 894,145 | +0.29(+0.49%) |
Apr 19, 2017 | 58.32 | 58.63 | 57.15 | 58.07 | 1,064,676 | -0.72(-1.22%) |
Apr 18, 2017 | 58.57 | 58.89 | 57.65 | 58.79 | 919,233 | -0.01(-0.01%) |
Apr 17, 2017 | 58.42 | 59.22 | 58.42 | 58.79 | 468,750 | +0.39(+0.66%) |
Apr 13, 2017 | 58.95 | 59.22 | 58.35 | 58.41 | 875,332 | -0.50(-0.84%) |
Apr 12, 2017 | 58.51 | 58.95 | 57.93 | 58.90 | 565,606 | +0.37(+0.63%) |
Apr 11, 2017 | 58.04 | 58.87 | 57.45 | 58.53 | 864,235 | +1.11(+1.94%) |
Apr 10, 2017 | 56.26 | 57.75 | 56.22 | 57.42 | 624,386 | +0.82(+1.44%) |
Apr 07, 2017 | 57.54 | 57.90 | 56.38 | 56.60 | 716,406 | -0.08(-0.13%) |
Apr 06, 2017 | 56.47 | 57.08 | 55.96 | 56.68 | 441,918 | +0.18(+0.31%) |
Apr 05, 2017 | 55.67 | 56.84 | 55.63 | 56.50 | 718,257 | +0.57(+1.02%) |
Apr 04, 2017 | 56.09 | 56.28 | 55.48 | 55.93 | 593,418 | -0.01(-0.02%) |
Apr 03, 2017 | 55.05 | 55.97 | 54.73 | 55.94 | 683,004 | +0.75(+1.36%) |
Mar 31, 2017 | 54.79 | 55.48 | 54.44 | 55.19 | 844,798 | +0.44(+0.80%) |
Mar 30, 2017 | 54.98 | 55.59 | 54.48 | 54.75 | 624,957 | -0.61(-1.10%) |
Mar 29, 2017 | 54.56 | 55.47 | 54.56 | 55.36 | 916,088 | +0.59(+1.08%) |
Mar 28, 2017 | 55.69 | 56.29 | 54.57 | 54.77 | 1,115,645 | -1.18(-2.11%) |
Mar 27, 2017 | 55.58 | 56.22 | 55.49 | 55.95 | 1,607,958 | +1.54(+2.83%) |
Mar 24, 2017 | 54.41 | 54.83 | 54.14 | 54.41 | 623,097 | -0.31(-0.57%) |
Mar 23, 2017 | 54.50 | 55.04 | 53.55 | 54.72 | 1,105,723 | +0.62(+1.15%) |
Mar 22, 2017 | 55.72 | 55.76 | 53.72 | 54.09 | 1,493,792 | -1.12(-2.03%) |
Mar 21, 2017 | 55.06 | 56.07 | 55.00 | 55.21 | 1,292,746 | +0.56(+1.02%) |
Mar 20, 2017 | 54.62 | 54.85 | 54.02 | 54.66 | 567,408 | +0.24(+0.43%) |
Mar 17, 2017 | 54.56 | 55.10 | 54.17 | 54.42 | 1,538,213 | -0.03(-0.06%) |
Mar 16, 2017 | 54.71 | 54.89 | 53.97 | 54.46 | 1,013,974 | +0.50(+0.92%) |
Mar 15, 2017 | 51.71 | 54.10 | 51.25 | 53.96 | 1,401,935 | +2.64(+5.14%) |
Mar 14, 2017 | 52.49 | 52.64 | 51.03 | 51.32 | 802,671 | -0.97(-1.86%) |
Mar 13, 2017 | 52.40 | 52.45 | 51.80 | 52.30 | 582,177 | +0.30(+0.58%) |
Mar 10, 2017 | 51.00 | 52.41 | 50.97 | 52.00 | 871,771 | +1.29(+2.54%) |
Mar 09, 2017 | 51.22 | 51.69 | 50.64 | 50.71 | 552,846 | -0.70(-1.37%) |
Mar 08, 2017 | 50.27 | 51.67 | 50.22 | 51.41 | 965,739 | +0.52(+1.02%) |
Mar 07, 2017 | 51.00 | 51.61 | 50.61 | 50.89 | 900,181 | -0.64(-1.25%) |
Mar 06, 2017 | 52.30 | 52.42 | 51.10 | 51.54 | 657,406 | -0.77(-1.47%) |
Mar 03, 2017 | 51.14 | 52.77 | 50.85 | 52.30 | 1,158,481 | +1.14(+2.22%) |
Mar 02, 2017 | 53.50 | 53.60 | 51.13 | 51.17 | 1,258,080 | -3.29(-6.04%) |
Mar 01, 2017 | 53.25 | 54.64 | 52.50 | 54.46 | 1,398,558 | +0.48(+0.88%) |
Feb 28, 2017 | 53.85 | 54.84 | 53.57 | 53.98 | 941,147 | +0.47(+0.87%) |
Feb 27, 2017 | 55.08 | 56.19 | 53.13 | 53.52 | 984,335 | -1.54(-2.79%) |
Feb 24, 2017 | 56.23 | 56.41 | 54.83 | 55.05 | 667,656 | -0.71(-1.27%) |
Feb 23, 2017 | 56.41 | 56.45 | 55.48 | 55.76 | 597,945 | -0.03(-0.04%) |
Feb 22, 2017 | 55.80 | 56.30 | 54.80 | 55.79 | 849,258 | -0.36(-0.64%) |
Feb 21, 2017 | 55.46 | 56.27 | 54.94 | 56.15 | 652,422 | -0.01(-0.01%) |
Feb 17, 2017 | 56.16 | 56.16 | 56.16 | 0 | -1.01(-1.77%) | |
Feb 16, 2017 | 57.04 | 57.66 | 56.87 | 57.17 | 806,025 | +0.45(+0.80%) |
Feb 15, 2017 | 56.13 | 56.72 | 55.61 | 56.72 | 576,199 | -0.08(-0.13%) |
Feb 14, 2017 | 57.44 | 57.62 | 56.16 | 56.79 | 645,307 | -0.21(-0.37%) |
Feb 13, 2017 | 56.93 | 57.23 | 56.56 | 57.00 | 403,036 | -0.28(-0.48%) |
Feb 10, 2017 | 56.44 | 57.44 | 56.43 | 57.28 | 463,852 | +0.56(+0.99%) |
Feb 09, 2017 | 56.87 | 57.70 | 56.44 | 56.72 | 728,910 | -0.15(-0.26%) |
Feb 08, 2017 | 57.11 | 57.24 | 56.51 | 56.87 | 722,389 | +0.21(+0.37%) |
Feb 07, 2017 | 56.32 | 57.22 | 55.98 | 56.66 | 908,780 | +0.04(+0.07%) |
Feb 06, 2017 | 56.49 | 56.62 | 55.57 | 56.62 | 684,895 | +0.64(+1.13%) |
Feb 03, 2017 | 55.13 | 56.01 | 55.13 | 55.98 | 757,216 | +0.85(+1.55%) |
Feb 02, 2017 | 55.67 | 55.96 | 54.93 | 55.13 | 716,407 | +0.46(+0.84%) |