Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.59 | 58.61 | 57.95 | 58.02 | 16,989,740 | +0.28(+0.48%) |
Apr 27, 2017 | 57.60 | 57.77 | 57.51 | 57.74 | 17,427,884 | -0.10(-0.17%) |
Apr 26, 2017 | 57.92 | 58.50 | 57.83 | 57.84 | 13,291,316 | -0.23(-0.40%) |
Apr 25, 2017 | 58.22 | 57.75 | 58.07 | 15,103,182 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.75 | 57.84 | 57.42 | 57.63 | 12,285,725 | +0.30(+0.52%) |
Apr 21, 2017 | 57.51 | 57.56 | 57.18 | 57.33 | 13,815,467 | -0.23(-0.40%) |
Apr 20, 2017 | 57.52 | 58.08 | 57.34 | 57.56 | 16,394,125 | +0.37(+0.65%) |
Apr 19, 2017 | 57.68 | 57.92 | 57.06 | 57.19 | 15,148,954 | -0.40(-0.69%) |
Apr 18, 2017 | 57.78 | 58.14 | 57.58 | 57.59 | 12,412,390 | -0.38(-0.65%) |
Apr 17, 2017 | 58.16 | 58.24 | 57.86 | 57.97 | 13,478,223 | -0.08(-0.13%) |
Apr 13, 2017 | 58.78 | 58.78 | 57.96 | 58.05 | 12,198,711 | -0.91(-1.54%) |
Apr 12, 2017 | 58.88 | 59.22 | 58.76 | 58.95 | 13,392,462 | +0.09(+0.16%) |
Apr 11, 2017 | 59.03 | 59.10 | 58.56 | 58.86 | 12,070,147 | -0.21(-0.35%) |
Apr 10, 2017 | 59.06 | 59.31 | 58.92 | 59.07 | 12,504,563 | +0.26(+0.45%) |
Apr 07, 2017 | 59.15 | 59.23 | 58.75 | 58.81 | 12,538,933 | -0.18(-0.30%) |
Apr 06, 2017 | 58.80 | 59.13 | 58.59 | 58.98 | 13,447,081 | +0.34(+0.58%) |
Apr 05, 2017 | 58.87 | 59.37 | 58.60 | 58.64 | 19,433,448 | +0.11(+0.19%) |
Apr 04, 2017 | 58.34 | 58.56 | 57.79 | 58.53 | 13,045,451 | +0.21(+0.37%) |
Apr 03, 2017 | 58.28 | 58.49 | 57.80 | 58.32 | 16,097,591 | +0.04(+0.07%) |
Mar 31, 2017 | 59.16 | 59.20 | 58.17 | 58.27 | 30,610,374 | -1.20(-2.02%) |
Mar 30, 2017 | 58.29 | 59.59 | 58.22 | 59.47 | 62,914,848 | +1.19(+2.05%) |
Mar 29, 2017 | 58.05 | 58.47 | 57.94 | 58.28 | 11,955,978 | +0.13(+0.22%) |
Mar 28, 2017 | 57.78 | 58.28 | 57.53 | 58.15 | 15,521,072 | +0.42(+0.73%) |
Mar 27, 2017 | 57.43 | 57.86 | 57.41 | 57.73 | 11,930,509 | +0.01(+0.02%) |
Mar 24, 2017 | 58.29 | 58.29 | 57.66 | 57.72 | 12,846,958 | -0.45(-0.77%) |
Mar 23, 2017 | 58.00 | 58.42 | 57.88 | 58.17 | 12,564,070 | +0.07(+0.12%) |
Mar 22, 2017 | 58.24 | 58.33 | 57.86 | 58.10 | 15,717,818 | -0.05(-0.09%) |
Mar 21, 2017 | 58.38 | 58.51 | 57.98 | 58.14 | 18,840,980 | -0.12(-0.21%) |
Mar 20, 2017 | 58.07 | 58.29 | 57.87 | 58.27 | 10,836,096 | +0.00(+0.00%) |
Mar 17, 2017 | 58.29 | 58.45 | 58.14 | 58.27 | 26,506,168 | -0.05(-0.09%) |
Mar 16, 2017 | 58.29 | 58.41 | 58.03 | 58.32 | 13,966,102 | +0.05(+0.09%) |
Mar 15, 2017 | 57.80 | 58.31 | 57.59 | 58.27 | 16,846,198 | +0.72(+1.25%) |
Mar 14, 2017 | 57.56 | 57.72 | 57.16 | 57.55 | 15,952,838 | -0.31(-0.53%) |
Mar 13, 2017 | 57.91 | 58.22 | 57.59 | 57.85 | 13,470,057 | -0.14(-0.23%) |
Mar 10, 2017 | 58.58 | 58.60 | 57.67 | 57.99 | 15,980,646 | -0.04(-0.07%) |
Mar 09, 2017 | 57.30 | 58.07 | 57.06 | 58.03 | 20,702,190 | +0.45(+0.79%) |
Mar 08, 2017 | 58.51 | 58.54 | 57.56 | 57.58 | 23,663,216 | -1.06(-1.81%) |
Mar 07, 2017 | 59.05 | 59.18 | 58.37 | 58.64 | 17,887,750 | -0.22(-0.37%) |
Mar 06, 2017 | 58.58 | 58.91 | 58.50 | 58.86 | 13,533,745 | +0.26(+0.45%) |
Mar 03, 2017 | 59.40 | 58.45 | 58.59 | 17,316,142 | -0.60(-1.01%) | |
Mar 02, 2017 | 58.83 | 59.86 | 58.83 | 59.19 | 19,939,348 | +0.20(+0.34%) |
Mar 01, 2017 | 58.05 | 59.21 | 58.05 | 58.99 | 24,599,650 | +1.21(+2.09%) |
Feb 28, 2017 | 57.93 | 58.26 | 57.59 | 57.78 | 23,684,874 | -0.16(-0.27%) |
Feb 27, 2017 | 57.65 | 58.06 | 57.42 | 57.94 | 18,939,658 | +0.33(+0.57%) |
Feb 24, 2017 | 57.98 | 58.12 | 57.38 | 57.61 | 15,957,515 | -0.50(-0.86%) |
Feb 23, 2017 | 57.85 | 58.42 | 57.58 | 58.11 | 19,479,144 | +0.60(+1.05%) |
Feb 22, 2017 | 58.02 | 58.05 | 57.46 | 57.51 | 18,169,216 | -0.68(-1.17%) |
Feb 21, 2017 | 58.35 | 58.37 | 57.77 | 58.19 | 23,099,448 | +0.09(+0.16%) |
Feb 17, 2017 | 58.10 | 58.10 | 58.10 | 0 | -0.38(-0.66%) | |
Feb 16, 2017 | 59.06 | 59.27 | 58.39 | 58.48 | 14,938,596 | -0.61(-1.03%) |
Feb 15, 2017 | 58.72 | 59.10 | 58.59 | 59.09 | 16,561,334 | +0.24(+0.41%) |
Feb 14, 2017 | 58.91 | 59.05 | 58.31 | 58.85 | 16,001,734 | -0.13(-0.22%) |
Feb 13, 2017 | 58.81 | 59.11 | 58.51 | 58.98 | 12,763,186 | +0.34(+0.58%) |
Feb 10, 2017 | 58.45 | 58.81 | 58.36 | 58.64 | 12,299,957 | +0.48(+0.83%) |
Feb 09, 2017 | 57.90 | 58.30 | 58.03 | 58.15 | 13,512,660 | +0.26(+0.44%) |
Feb 08, 2017 | 58.26 | 58.26 | 57.68 | 57.90 | 19,710,104 | -0.38(-0.66%) |
Feb 07, 2017 | 58.60 | 58.88 | 58.05 | 58.28 | 16,613,952 | -0.38(-0.65%) |
Feb 06, 2017 | 58.83 | 58.90 | 58.39 | 58.66 | 14,109,502 | -0.16(-0.28%) |
Feb 03, 2017 | 58.93 | 58.95 | 58.37 | 58.82 | 18,102,482 | +0.06(+0.11%) |
Feb 02, 2017 | 58.59 | 58.81 | 58.12 | 58.76 | 17,321,572 | +0.36(+0.61%) |