Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.58 | 55.70 | 55.58 | 55.67 | 181,726 | -0.04(-0.08%) |
Apr 27, 2017 | 55.61 | 55.71 | 55.57 | 55.71 | 214,441 | +0.04(+0.08%) |
Apr 26, 2017 | 55.53 | 55.67 | 55.50 | 55.67 | 134,925 | +0.17(+0.31%) |
Apr 25, 2017 | 55.55 | 55.61 | 55.46 | 55.50 | 151,588 | -0.21(-0.37%) |
Apr 24, 2017 | 55.59 | 55.71 | 55.58 | 55.70 | 99,332 | -0.09(-0.15%) |
Apr 21, 2017 | 55.81 | 55.85 | 55.77 | 55.79 | 185,948 | +0.03(+0.05%) |
Apr 20, 2017 | 55.79 | 55.79 | 55.70 | 55.77 | 377,656 | -0.06(-0.11%) |
Apr 19, 2017 | 55.86 | 55.86 | 55.78 | 55.83 | 230,378 | -0.12(-0.22%) |
Apr 18, 2017 | 55.80 | 55.95 | 55.77 | 55.95 | 66,842 | +0.26(+0.46%) |
Apr 17, 2017 | 55.76 | 55.82 | 55.69 | 55.69 | 63,894 | -0.04(-0.08%) |
Apr 13, 2017 | 55.72 | 55.79 | 55.66 | 55.73 | 105,687 | +0.07(+0.12%) |
Apr 12, 2017 | 55.58 | 55.70 | 55.52 | 55.66 | 171,927 | +0.14(+0.25%) |
Apr 11, 2017 | 55.46 | 55.56 | 55.16 | 55.52 | 219,364 | +0.20(+0.36%) |
Apr 10, 2017 | 55.35 | 55.41 | 55.28 | 55.33 | 141,972 | +0.05(+0.09%) |
Apr 07, 2017 | 55.47 | 55.53 | 55.28 | 55.28 | 292,584 | -0.16(-0.29%) |
Apr 06, 2017 | 55.45 | 55.50 | 55.38 | 55.44 | 188,825 | -0.04(-0.08%) |
Apr 05, 2017 | 55.34 | 55.50 | 55.30 | 55.48 | 369,123 | +0.10(+0.19%) |
Apr 04, 2017 | 55.40 | 55.46 | 55.34 | 55.38 | 103,195 | +0.25(+0.45%) |
Apr 03, 2017 | 55.15 | 55.43 | 55.13 | 55.13 | 315,651 | -0.10(-0.19%) |
Mar 31, 2017 | 55.21 | 55.26 | 55.18 | 55.23 | 39,730 | +0.10(+0.19%) |
Mar 30, 2017 | 55.22 | 55.22 | 55.12 | 55.13 | 48,202 | -0.11(-0.20%) |
Mar 29, 2017 | 55.21 | 55.25 | 55.18 | 55.24 | 90,750 | +0.12(+0.22%) |
Mar 28, 2017 | 55.29 | 55.29 | 55.09 | 55.12 | 81,377 | -0.13(-0.23%) |
Mar 27, 2017 | 55.29 | 55.33 | 55.22 | 55.25 | 195,959 | +0.09(+0.16%) |
Mar 24, 2017 | 55.15 | 55.21 | 55.09 | 55.16 | 50,077 | +0.00(+0.00%) |
Mar 23, 2017 | 55.19 | 55.21 | 55.08 | 55.16 | 57,068 | -0.02(-0.03%) |
Mar 22, 2017 | 55.15 | 55.23 | 55.14 | 55.18 | 141,324 | +0.07(+0.12%) |
Mar 21, 2017 | 54.98 | 55.15 | 54.95 | 55.11 | 60,684 | +0.12(+0.22%) |
Mar 20, 2017 | 54.94 | 55.01 | 54.91 | 54.99 | 60,672 | +0.09(+0.17%) |
Mar 17, 2017 | 54.88 | 54.96 | 54.84 | 54.90 | 57,681 | +0.07(+0.13%) |
Mar 16, 2017 | 54.84 | 54.89 | 54.79 | 54.83 | 84,525 | -0.09(-0.17%) |
Mar 15, 2017 | 54.64 | 54.92 | 54.57 | 54.92 | 74,329 | +0.32(+0.59%) |
Mar 14, 2017 | 54.56 | 54.63 | 54.56 | 54.60 | 64,074 | +0.03(+0.05%) |
Mar 13, 2017 | 54.61 | 54.64 | 54.54 | 54.57 | 73,445 | -0.07(-0.13%) |
Mar 10, 2017 | 54.66 | 54.67 | 54.58 | 54.64 | 76,808 | +0.07(+0.13%) |
Mar 09, 2017 | 54.60 | 54.63 | 54.54 | 54.57 | 88,301 | -0.09(-0.16%) |
Mar 08, 2017 | 54.63 | 54.68 | 54.60 | 54.66 | 69,861 | -0.12(-0.22%) |
Mar 07, 2017 | 54.82 | 54.82 | 54.73 | 54.78 | 90,270 | -0.07(-0.13%) |
Mar 06, 2017 | 54.87 | 54.90 | 54.80 | 54.85 | 87,874 | +0.03(+0.05%) |
Mar 03, 2017 | 54.79 | 54.85 | 54.73 | 54.82 | 243,373 | +0.03(+0.05%) |
Mar 02, 2017 | 54.85 | 54.85 | 54.76 | 54.79 | 100,125 | -0.09(-0.17%) |
Mar 01, 2017 | 54.91 | 54.96 | 54.86 | 54.89 | 211,900 | -0.31(-0.56%) |
Feb 28, 2017 | 55.26 | 55.30 | 55.17 | 55.20 | 82,058 | -0.03(-0.06%) |
Feb 27, 2017 | 55.36 | 55.36 | 55.19 | 55.23 | 64,064 | -0.17(-0.31%) |
Feb 24, 2017 | 55.29 | 55.41 | 55.29 | 55.41 | 60,735 | +0.19(+0.34%) |
Feb 23, 2017 | 55.18 | 55.22 | 55.14 | 55.22 | 104,404 | +0.09(+0.17%) |
Feb 22, 2017 | 55.11 | 55.15 | 54.98 | 55.12 | 149,496 | +0.07(+0.12%) |
Feb 21, 2017 | 54.98 | 55.10 | 54.98 | 55.05 | 87,206 | -0.03(-0.05%) |
Feb 17, 2017 | 55.08 | 55.08 | 55.08 | 0 | +0.11(+0.20%) | |
Feb 16, 2017 | 54.86 | 55.01 | 54.83 | 54.97 | 81,559 | +0.18(+0.33%) |
Feb 15, 2017 | 54.76 | 54.84 | 54.76 | 54.79 | 75,592 | -0.07(-0.13%) |
Feb 14, 2017 | 55.02 | 55.03 | 54.80 | 54.86 | 213,601 | -0.15(-0.28%) |
Feb 13, 2017 | 54.99 | 55.04 | 54.95 | 55.01 | 106,322 | -0.08(-0.14%) |
Feb 10, 2017 | 55.05 | 55.12 | 55.05 | 55.09 | 162,053 | -0.04(-0.08%) |
Feb 09, 2017 | 55.26 | 55.29 | 55.11 | 55.13 | 212,171 | -0.20(-0.36%) |
Feb 08, 2017 | 55.26 | 55.34 | 55.23 | 55.33 | 187,636 | +0.17(+0.31%) |
Feb 07, 2017 | 55.14 | 55.24 | 55.08 | 55.16 | 254,221 | +0.01(+0.02%) |
Feb 06, 2017 | 55.12 | 55.18 | 55.04 | 55.15 | 128,728 | +0.21(+0.37%) |
Feb 03, 2017 | 55.02 | 55.10 | 54.90 | 54.94 | 169,824 | +0.06(+0.11%) |
Feb 02, 2017 | 55.00 | 55.05 | 54.88 | 54.88 | 207,841 | -0.04(-0.08%) |