Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.79 | 55.08 | 54.31 | 54.77 | 1,507,159 | -0.08(-0.15%) |
Apr 27, 2017 | 55.58 | 55.68 | 54.63 | 54.86 | 1,663,378 | -0.51(-0.91%) |
Apr 26, 2017 | 56.58 | 56.69 | 55.26 | 55.36 | 2,471,618 | -1.21(-2.14%) |
Apr 25, 2017 | 56.40 | 56.85 | 56.30 | 56.57 | 1,713,604 | +0.41(+0.73%) |
Apr 24, 2017 | 56.01 | 56.25 | 55.56 | 56.16 | 1,788,271 | +0.70(+1.26%) |
Apr 21, 2017 | 55.76 | 55.84 | 55.33 | 55.46 | 2,492,883 | -0.19(-0.34%) |
Apr 20, 2017 | 55.52 | 55.92 | 55.19 | 55.65 | 2,311,180 | +0.47(+0.86%) |
Apr 19, 2017 | 55.21 | 55.47 | 55.10 | 55.18 | 1,147,826 | +0.20(+0.36%) |
Apr 18, 2017 | 55.03 | 55.42 | 54.74 | 54.98 | 2,282,266 | -0.33(-0.59%) |
Apr 17, 2017 | 54.66 | 55.56 | 54.66 | 55.31 | 2,436,366 | +1.10(+2.03%) |
Apr 13, 2017 | 54.91 | 55.14 | 54.18 | 54.21 | 998,868 | -0.76(-1.39%) |
Apr 12, 2017 | 55.92 | 55.92 | 54.76 | 54.98 | 1,551,311 | -0.95(-1.70%) |
Apr 11, 2017 | 55.88 | 56.11 | 55.46 | 55.93 | 1,643,727 | -0.08(-0.13%) |
Apr 10, 2017 | 55.47 | 56.04 | 55.39 | 56.00 | 659,170 | +0.53(+0.96%) |
Apr 07, 2017 | 55.21 | 55.74 | 55.16 | 55.47 | 523,966 | +0.06(+0.11%) |
Apr 06, 2017 | 55.25 | 55.43 | 54.94 | 55.41 | 1,417,074 | +0.19(+0.35%) |
Apr 05, 2017 | 54.87 | 55.93 | 54.87 | 55.22 | 3,348,966 | +0.32(+0.59%) |
Apr 04, 2017 | 54.94 | 55.37 | 54.70 | 54.90 | 1,009,619 | -0.04(-0.08%) |
Apr 03, 2017 | 55.07 | 55.37 | 54.45 | 54.94 | 1,447,985 | +0.03(+0.06%) |
Mar 31, 2017 | 55.03 | 55.18 | 54.85 | 54.91 | 1,131,813 | -0.09(-0.16%) |
Mar 30, 2017 | 54.84 | 55.04 | 54.52 | 55.00 | 1,667,919 | +0.26(+0.48%) |
Mar 29, 2017 | 54.62 | 54.82 | 54.38 | 54.74 | 1,376,142 | +0.08(+0.15%) |
Mar 28, 2017 | 54.45 | 54.81 | 54.12 | 54.66 | 1,191,194 | +0.28(+0.51%) |
Mar 27, 2017 | 53.27 | 54.46 | 53.22 | 54.38 | 699,983 | +0.34(+0.62%) |
Mar 24, 2017 | 54.43 | 54.76 | 53.87 | 54.04 | 984,897 | -0.40(-0.74%) |
Mar 23, 2017 | 54.04 | 54.54 | 53.89 | 54.44 | 543,189 | +0.41(+0.76%) |
Mar 22, 2017 | 53.69 | 54.06 | 53.35 | 54.03 | 1,575,210 | +0.41(+0.77%) |
Mar 21, 2017 | 54.66 | 54.83 | 53.56 | 53.62 | 1,180,433 | -0.90(-1.66%) |
Mar 20, 2017 | 55.08 | 55.08 | 54.49 | 54.52 | 664,217 | -0.63(-1.14%) |
Mar 17, 2017 | 54.82 | 55.38 | 54.55 | 55.15 | 1,180,213 | +0.58(+1.06%) |
Mar 16, 2017 | 54.99 | 54.99 | 54.29 | 54.57 | 1,165,809 | -0.27(-0.49%) |
Mar 15, 2017 | 54.52 | 55.07 | 54.43 | 54.84 | 869,576 | +0.79(+1.46%) |
Mar 14, 2017 | 53.91 | 54.17 | 53.51 | 54.05 | 795,903 | -0.05(-0.10%) |
Mar 13, 2017 | 53.62 | 54.30 | 53.37 | 54.11 | 654,733 | +0.63(+1.17%) |
Mar 10, 2017 | 53.64 | 53.76 | 53.09 | 53.48 | 682,323 | +0.30(+0.56%) |
Mar 09, 2017 | 53.52 | 53.74 | 53.13 | 53.18 | 627,959 | -0.39(-0.73%) |
Mar 08, 2017 | 52.92 | 53.62 | 52.78 | 53.57 | 1,052,068 | +0.69(+1.30%) |
Mar 07, 2017 | 53.48 | 53.53 | 52.71 | 52.89 | 1,084,425 | -0.47(-0.88%) |
Mar 06, 2017 | 53.68 | 54.06 | 53.33 | 53.36 | 936,296 | -0.90(-1.66%) |
Mar 03, 2017 | 54.25 | 54.44 | 53.86 | 54.26 | 621,521 | +0.14(+0.26%) |
Mar 02, 2017 | 53.94 | 54.59 | 53.94 | 54.11 | 680,961 | -0.22(-0.40%) |
Mar 01, 2017 | 54.32 | 54.82 | 54.13 | 54.33 | 914,959 | +0.82(+1.53%) |
Feb 28, 2017 | 53.55 | 53.77 | 52.84 | 53.51 | 690,199 | -0.15(-0.27%) |
Feb 27, 2017 | 53.92 | 54.12 | 53.46 | 53.66 | 731,454 | -0.22(-0.40%) |
Feb 24, 2017 | 53.79 | 54.04 | 52.78 | 53.88 | 542,195 | -0.30(-0.55%) |
Feb 23, 2017 | 54.58 | 54.69 | 53.95 | 54.18 | 716,302 | -0.18(-0.33%) |
Feb 22, 2017 | 54.14 | 54.89 | 54.10 | 54.36 | 928,587 | -0.10(-0.18%) |
Feb 21, 2017 | 53.92 | 54.59 | 53.85 | 54.45 | 1,398,349 | +0.61(+1.12%) |
Feb 17, 2017 | 53.85 | 53.85 | 53.85 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.57 | 53.91 | 53.20 | 53.40 | 789,100 | +0.00(+0.01%) |
Feb 15, 2017 | 53.05 | 53.46 | 52.85 | 53.39 | 914,747 | +0.13(+0.25%) |
Feb 14, 2017 | 53.23 | 53.38 | 52.76 | 53.26 | 857,967 | -0.07(-0.13%) |
Feb 13, 2017 | 52.66 | 53.54 | 52.43 | 53.33 | 933,821 | +0.87(+1.65%) |
Feb 10, 2017 | 52.22 | 52.65 | 51.96 | 52.47 | 532,579 | +0.34(+0.66%) |
Feb 09, 2017 | 52.04 | 52.24 | 51.63 | 52.12 | 783,556 | +0.11(+0.21%) |
Feb 08, 2017 | 51.99 | 52.07 | 51.55 | 52.01 | 507,464 | +0.04(+0.07%) |
Feb 07, 2017 | 51.92 | 52.25 | 51.75 | 51.97 | 645,160 | -0.04(-0.08%) |
Feb 06, 2017 | 52.26 | 52.41 | 51.84 | 52.01 | 587,518 | -0.46(-0.88%) |
Feb 03, 2017 | 51.10 | 52.70 | 51.10 | 52.47 | 722,860 | +0.48(+0.92%) |
Feb 02, 2017 | 52.63 | 52.66 | 51.87 | 52.00 | 1,174,085 | -0.79(-1.49%) |