Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.78 | 55.07 | 54.30 | 54.76 | 1,507,377 | -0.08(-0.15%) |
Apr 27, 2017 | 55.57 | 55.67 | 54.62 | 54.85 | 1,663,619 | -0.51(-0.91%) |
Apr 26, 2017 | 56.57 | 56.68 | 55.25 | 55.35 | 2,471,976 | -1.21(-2.14%) |
Apr 25, 2017 | 56.40 | 56.84 | 56.29 | 56.56 | 1,713,853 | +0.41(+0.73%) |
Apr 24, 2017 | 56.00 | 56.24 | 55.55 | 56.15 | 1,788,530 | +0.70(+1.26%) |
Apr 21, 2017 | 55.76 | 55.83 | 55.32 | 55.46 | 2,493,244 | -0.19(-0.34%) |
Apr 20, 2017 | 55.51 | 55.91 | 55.18 | 55.65 | 2,311,515 | +0.47(+0.86%) |
Apr 19, 2017 | 55.21 | 55.46 | 55.10 | 55.17 | 1,147,993 | +0.20(+0.35%) |
Apr 18, 2017 | 55.02 | 55.41 | 54.74 | 54.98 | 2,282,597 | -0.33(-0.59%) |
Apr 17, 2017 | 54.65 | 55.55 | 54.65 | 55.30 | 2,436,719 | +1.10(+2.03%) |
Apr 13, 2017 | 54.90 | 55.14 | 54.17 | 54.20 | 999,012 | -0.76(-1.39%) |
Apr 12, 2017 | 55.91 | 55.91 | 54.75 | 54.97 | 1,551,535 | -0.95(-1.70%) |
Apr 11, 2017 | 55.87 | 56.10 | 55.45 | 55.92 | 1,643,965 | -0.08(-0.13%) |
Apr 10, 2017 | 55.46 | 56.03 | 55.38 | 56.00 | 659,266 | +0.53(+0.96%) |
Apr 07, 2017 | 55.21 | 55.73 | 55.15 | 55.46 | 524,042 | +0.06(+0.11%) |
Apr 06, 2017 | 55.24 | 55.42 | 54.93 | 55.40 | 1,417,279 | +0.19(+0.35%) |
Apr 05, 2017 | 54.86 | 55.92 | 54.86 | 55.21 | 3,349,452 | +0.32(+0.59%) |
Apr 04, 2017 | 54.94 | 55.36 | 54.69 | 54.89 | 1,009,765 | -0.04(-0.08%) |
Apr 03, 2017 | 55.06 | 55.36 | 54.44 | 54.93 | 1,448,195 | +0.03(+0.06%) |
Mar 31, 2017 | 55.02 | 55.17 | 54.84 | 54.90 | 1,131,976 | -0.09(-0.16%) |
Mar 30, 2017 | 54.83 | 55.03 | 54.51 | 54.99 | 1,668,161 | +0.26(+0.48%) |
Mar 29, 2017 | 54.61 | 54.81 | 54.37 | 54.73 | 1,376,341 | +0.08(+0.15%) |
Mar 28, 2017 | 54.44 | 54.81 | 54.11 | 54.65 | 1,191,366 | +0.28(+0.51%) |
Mar 27, 2017 | 53.26 | 54.45 | 53.21 | 54.37 | 700,084 | +0.34(+0.62%) |
Mar 24, 2017 | 54.42 | 54.75 | 53.86 | 54.03 | 985,039 | -0.40(-0.74%) |
Mar 23, 2017 | 54.03 | 54.53 | 53.88 | 54.44 | 543,267 | +0.41(+0.76%) |
Mar 22, 2017 | 53.69 | 54.05 | 53.34 | 54.02 | 1,575,438 | +0.41(+0.77%) |
Mar 21, 2017 | 54.65 | 54.82 | 53.55 | 53.61 | 1,180,604 | -0.90(-1.66%) |
Mar 20, 2017 | 55.07 | 55.07 | 54.48 | 54.52 | 664,313 | -0.63(-1.14%) |
Mar 17, 2017 | 54.81 | 55.38 | 54.55 | 55.14 | 1,180,383 | +0.58(+1.06%) |
Mar 16, 2017 | 54.98 | 54.98 | 54.28 | 54.56 | 1,165,978 | -0.27(-0.49%) |
Mar 15, 2017 | 54.51 | 55.06 | 54.42 | 54.83 | 869,701 | +0.79(+1.46%) |
Mar 14, 2017 | 53.90 | 54.16 | 53.50 | 54.05 | 796,019 | -0.05(-0.10%) |
Mar 13, 2017 | 53.61 | 54.29 | 53.37 | 54.10 | 654,828 | +0.63(+1.17%) |
Mar 10, 2017 | 53.63 | 53.75 | 53.09 | 53.47 | 682,422 | +0.30(+0.56%) |
Mar 09, 2017 | 53.51 | 53.73 | 53.13 | 53.18 | 628,050 | -0.39(-0.73%) |
Mar 08, 2017 | 52.91 | 53.61 | 52.78 | 53.57 | 1,052,221 | +0.69(+1.30%) |
Mar 07, 2017 | 53.47 | 53.53 | 52.70 | 52.88 | 1,084,582 | -0.47(-0.88%) |
Mar 06, 2017 | 53.67 | 54.05 | 53.32 | 53.35 | 936,432 | -0.90(-1.66%) |
Mar 03, 2017 | 54.24 | 54.43 | 53.86 | 54.25 | 621,611 | +0.14(+0.26%) |
Mar 02, 2017 | 53.93 | 54.58 | 53.93 | 54.11 | 681,060 | -0.22(-0.40%) |
Mar 01, 2017 | 54.31 | 54.81 | 54.12 | 54.32 | 915,091 | +0.82(+1.53%) |
Feb 28, 2017 | 53.54 | 53.76 | 52.83 | 53.50 | 690,299 | -0.15(-0.27%) |
Feb 27, 2017 | 53.91 | 54.12 | 53.45 | 53.65 | 731,559 | -0.22(-0.40%) |
Feb 24, 2017 | 53.78 | 54.04 | 52.78 | 53.87 | 542,274 | -0.30(-0.55%) |
Feb 23, 2017 | 54.57 | 54.68 | 53.95 | 54.17 | 716,406 | -0.18(-0.33%) |
Feb 22, 2017 | 54.13 | 54.88 | 54.09 | 54.35 | 928,721 | -0.10(-0.18%) |
Feb 21, 2017 | 53.92 | 54.58 | 53.84 | 54.45 | 1,398,551 | +0.61(+1.12%) |
Feb 17, 2017 | 53.84 | 53.84 | 53.84 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.56 | 53.90 | 53.20 | 53.39 | 789,215 | +0.00(+0.01%) |
Feb 15, 2017 | 53.05 | 53.45 | 52.84 | 53.39 | 914,880 | +0.13(+0.25%) |
Feb 14, 2017 | 53.22 | 53.38 | 52.75 | 53.25 | 858,091 | -0.07(-0.13%) |
Feb 13, 2017 | 52.66 | 53.53 | 52.42 | 53.32 | 933,956 | +0.87(+1.65%) |
Feb 10, 2017 | 52.21 | 52.65 | 51.95 | 52.46 | 532,656 | +0.34(+0.66%) |
Feb 09, 2017 | 52.03 | 52.23 | 51.62 | 52.11 | 783,670 | +0.11(+0.21%) |
Feb 08, 2017 | 51.98 | 52.06 | 51.54 | 52.00 | 507,537 | +0.04(+0.07%) |
Feb 07, 2017 | 51.91 | 52.24 | 51.75 | 51.97 | 645,254 | -0.04(-0.08%) |
Feb 06, 2017 | 52.25 | 52.40 | 51.83 | 52.01 | 587,603 | -0.46(-0.88%) |
Feb 03, 2017 | 51.09 | 52.69 | 51.09 | 52.47 | 722,965 | +0.48(+0.92%) |
Feb 02, 2017 | 52.62 | 52.65 | 51.86 | 51.99 | 1,174,255 | -0.79(-1.49%) |