Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.46 | 57.59 | 57.19 | 57.29 | 2,705,260 | -0.19(-0.33%) |
Apr 27, 2017 | 57.35 | 57.66 | 57.29 | 57.48 | 2,153,382 | +0.15(+0.26%) |
Apr 26, 2017 | 57.43 | 57.72 | 57.30 | 57.33 | 2,035,196 | -0.16(-0.27%) |
Apr 25, 2017 | 57.47 | 57.64 | 57.23 | 57.49 | 2,416,163 | -0.27(-0.47%) |
Apr 24, 2017 | 57.44 | 57.88 | 57.02 | 57.76 | 3,437,381 | +0.39(+0.68%) |
Apr 21, 2017 | 57.32 | 57.80 | 57.29 | 57.37 | 4,692,540 | +0.13(+0.23%) |
Apr 20, 2017 | 57.22 | 57.27 | 56.70 | 57.24 | 3,518,945 | +0.01(+0.03%) |
Apr 19, 2017 | 57.59 | 57.68 | 56.99 | 57.22 | 2,546,088 | -0.48(-0.83%) |
Apr 18, 2017 | 57.64 | 57.88 | 57.43 | 57.70 | 3,433,879 | +0.04(+0.06%) |
Apr 17, 2017 | 57.46 | 57.75 | 57.39 | 57.67 | 3,718,874 | +0.30(+0.53%) |
Apr 13, 2017 | 57.71 | 57.71 | 57.11 | 57.36 | 3,564,395 | -0.30(-0.51%) |
Apr 12, 2017 | 57.25 | 57.70 | 56.98 | 57.66 | 3,036,539 | +0.33(+0.58%) |
Apr 11, 2017 | 57.44 | 57.65 | 57.21 | 57.33 | 2,452,029 | -0.32(-0.55%) |
Apr 10, 2017 | 57.44 | 57.70 | 57.09 | 57.64 | 2,445,688 | +0.24(+0.41%) |
Apr 07, 2017 | 57.98 | 58.05 | 57.37 | 57.41 | 2,920,038 | -0.46(-0.79%) |
Apr 06, 2017 | 57.71 | 57.98 | 57.53 | 57.87 | 3,759,688 | +0.19(+0.32%) |
Apr 05, 2017 | 57.51 | 57.77 | 57.25 | 57.68 | 2,486,809 | +0.25(+0.44%) |
Apr 04, 2017 | 57.54 | 57.72 | 57.19 | 57.43 | 2,683,674 | -0.09(-0.15%) |
Apr 03, 2017 | 57.07 | 57.54 | 56.42 | 57.52 | 2,691,592 | +0.13(+0.22%) |
Mar 31, 2017 | 57.36 | 57.69 | 57.27 | 57.39 | 2,771,418 | +0.12(+0.21%) |
Mar 30, 2017 | 57.33 | 57.33 | 56.96 | 57.27 | 2,055,114 | -0.19(-0.33%) |
Mar 29, 2017 | 57.59 | 57.66 | 57.30 | 57.47 | 2,421,329 | -0.29(-0.50%) |
Mar 28, 2017 | 57.70 | 57.84 | 57.42 | 57.76 | 3,877,674 | +0.10(+0.18%) |
Mar 27, 2017 | 58.18 | 58.25 | 57.38 | 57.65 | 3,444,713 | -0.25(-0.43%) |
Mar 24, 2017 | 57.93 | 58.17 | 57.76 | 57.90 | 3,199,510 | +0.00(+0.00%) |
Mar 23, 2017 | 58.11 | 58.38 | 57.71 | 57.90 | 3,538,526 | -0.29(-0.50%) |
Mar 22, 2017 | 58.10 | 58.72 | 57.98 | 58.19 | 4,220,574 | +0.33(+0.56%) |
Mar 21, 2017 | 56.85 | 58.16 | 56.85 | 57.87 | 4,388,133 | +1.02(+1.80%) |
Mar 20, 2017 | 57.39 | 57.53 | 56.61 | 56.85 | 2,904,940 | -0.21(-0.38%) |
Mar 17, 2017 | 57.04 | 57.33 | 56.69 | 57.06 | 5,132,986 | +0.24(+0.42%) |
Mar 16, 2017 | 57.74 | 57.74 | 56.59 | 56.82 | 3,584,764 | -0.78(-1.35%) |
Mar 15, 2017 | 56.68 | 57.87 | 56.56 | 57.60 | 3,756,914 | +1.12(+1.99%) |
Mar 14, 2017 | 56.18 | 56.76 | 56.10 | 56.48 | 2,823,372 | +0.18(+0.32%) |
Mar 13, 2017 | 55.95 | 56.37 | 55.83 | 56.30 | 3,687,846 | +0.31(+0.55%) |
Mar 10, 2017 | 55.68 | 56.05 | 55.57 | 55.99 | 2,194,494 | +0.57(+1.03%) |
Mar 09, 2017 | 55.65 | 56.01 | 55.38 | 55.42 | 1,867,634 | -0.17(-0.31%) |
Mar 08, 2017 | 55.88 | 55.97 | 55.19 | 55.59 | 2,538,909 | -0.73(-1.30%) |
Mar 07, 2017 | 56.22 | 56.51 | 56.20 | 56.32 | 3,351,501 | -0.09(-0.16%) |
Mar 06, 2017 | 56.45 | 56.63 | 56.25 | 56.41 | 2,632,996 | -0.24(-0.42%) |
Mar 03, 2017 | 57.11 | 57.13 | 56.22 | 56.65 | 3,995,245 | -0.49(-0.85%) |
Mar 02, 2017 | 56.22 | 57.57 | 56.16 | 57.13 | 3,520,008 | +0.72(+1.27%) |
Mar 01, 2017 | 56.14 | 56.71 | 55.92 | 56.42 | 3,599,415 | -0.47(-0.83%) |
Feb 28, 2017 | 56.18 | 57.18 | 56.18 | 56.89 | 3,985,790 | +0.56(+1.00%) |
Feb 27, 2017 | 56.34 | 56.45 | 56.08 | 56.32 | 4,565,003 | -0.10(-0.17%) |
Feb 24, 2017 | 56.01 | 56.56 | 56.01 | 56.42 | 3,254,885 | +0.62(+1.10%) |
Feb 23, 2017 | 55.41 | 55.90 | 55.21 | 55.80 | 3,430,256 | +0.59(+1.08%) |
Feb 22, 2017 | 54.77 | 55.27 | 54.44 | 55.21 | 4,238,815 | +0.43(+0.79%) |
Feb 21, 2017 | 53.96 | 55.02 | 53.79 | 54.78 | 4,833,142 | +0.73(+1.34%) |
Feb 17, 2017 | 54.05 | 54.05 | 54.05 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 53.14 | 53.76 | 53.05 | 53.69 | 4,130,368 | +0.66(+1.24%) |
Feb 15, 2017 | 53.16 | 53.34 | 52.72 | 53.03 | 4,346,061 | -0.54(-1.01%) |
Feb 14, 2017 | 53.92 | 53.98 | 53.36 | 53.57 | 3,854,634 | -0.45(-0.83%) |
Feb 13, 2017 | 53.79 | 54.13 | 53.62 | 54.02 | 3,861,114 | +0.26(+0.49%) |
Feb 10, 2017 | 52.86 | 53.82 | 52.63 | 53.76 | 4,863,991 | +0.89(+1.69%) |
Feb 09, 2017 | 53.68 | 53.84 | 52.45 | 52.86 | 5,122,067 | -0.87(-1.62%) |
Feb 08, 2017 | 53.16 | 53.87 | 53.11 | 53.74 | 3,700,832 | +0.73(+1.37%) |
Feb 07, 2017 | 52.94 | 53.08 | 52.54 | 53.01 | 3,325,062 | +0.10(+0.19%) |
Feb 06, 2017 | 52.79 | 53.06 | 52.39 | 52.91 | 4,399,905 | +0.37(+0.71%) |
Feb 03, 2017 | 52.55 | 52.75 | 52.20 | 52.53 | 5,043,552 | +0.01(+0.03%) |
Feb 02, 2017 | 52.66 | 52.86 | 51.93 | 52.52 | 5,917,937 | -0.12(-0.24%) |