Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.83 | 56.96 | 56.56 | 56.66 | 2,735,388 | -0.19(-0.33%) |
Apr 27, 2017 | 56.72 | 57.03 | 56.65 | 56.85 | 2,177,363 | +0.15(+0.26%) |
Apr 26, 2017 | 56.80 | 57.08 | 56.67 | 56.70 | 2,057,861 | -0.15(-0.27%) |
Apr 25, 2017 | 56.83 | 57.00 | 56.60 | 56.86 | 2,443,071 | -0.27(-0.47%) |
Apr 24, 2017 | 56.81 | 57.24 | 56.39 | 57.13 | 3,475,662 | +0.39(+0.68%) |
Apr 21, 2017 | 56.69 | 57.16 | 56.65 | 56.74 | 4,744,799 | +0.13(+0.23%) |
Apr 20, 2017 | 56.59 | 56.64 | 56.08 | 56.61 | 3,558,134 | +0.01(+0.03%) |
Apr 19, 2017 | 56.96 | 57.05 | 56.37 | 56.59 | 2,574,443 | -0.48(-0.83%) |
Apr 18, 2017 | 57.00 | 57.24 | 56.80 | 57.07 | 3,472,121 | +0.04(+0.06%) |
Apr 17, 2017 | 56.83 | 57.11 | 56.75 | 57.03 | 3,760,290 | +0.30(+0.53%) |
Apr 13, 2017 | 57.08 | 57.08 | 56.48 | 56.73 | 3,604,090 | -0.29(-0.51%) |
Apr 12, 2017 | 56.62 | 57.06 | 56.35 | 57.02 | 3,070,356 | +0.33(+0.58%) |
Apr 11, 2017 | 56.80 | 57.02 | 56.58 | 56.70 | 2,479,337 | -0.31(-0.55%) |
Apr 10, 2017 | 56.81 | 57.06 | 56.46 | 57.01 | 2,472,925 | +0.23(+0.41%) |
Apr 07, 2017 | 57.34 | 57.41 | 56.74 | 56.78 | 2,952,557 | -0.45(-0.79%) |
Apr 06, 2017 | 57.08 | 57.34 | 56.89 | 57.23 | 3,801,559 | +0.18(+0.32%) |
Apr 05, 2017 | 56.88 | 57.13 | 56.62 | 57.05 | 2,514,504 | +0.25(+0.44%) |
Apr 04, 2017 | 56.91 | 57.08 | 56.56 | 56.80 | 2,713,562 | -0.09(-0.15%) |
Apr 03, 2017 | 56.45 | 56.91 | 55.80 | 56.89 | 2,721,567 | +0.12(+0.22%) |
Mar 31, 2017 | 56.73 | 57.05 | 56.64 | 56.76 | 2,802,282 | +0.12(+0.21%) |
Mar 30, 2017 | 56.70 | 56.70 | 56.34 | 56.64 | 2,078,001 | -0.19(-0.33%) |
Mar 29, 2017 | 56.96 | 57.02 | 56.67 | 56.83 | 2,448,294 | -0.29(-0.50%) |
Mar 28, 2017 | 57.06 | 57.21 | 56.78 | 57.12 | 3,920,858 | +0.10(+0.18%) |
Mar 27, 2017 | 57.54 | 57.61 | 56.75 | 57.02 | 3,483,076 | -0.25(-0.43%) |
Mar 24, 2017 | 57.29 | 57.53 | 57.12 | 57.27 | 3,235,142 | +0.00(+0.00%) |
Mar 23, 2017 | 57.47 | 57.73 | 57.08 | 57.27 | 3,577,933 | -0.29(-0.50%) |
Mar 22, 2017 | 57.46 | 58.07 | 57.35 | 57.55 | 4,267,577 | +0.32(+0.56%) |
Mar 21, 2017 | 56.22 | 57.52 | 56.22 | 57.23 | 4,437,002 | +1.01(+1.80%) |
Mar 20, 2017 | 56.76 | 56.90 | 55.99 | 56.22 | 2,937,291 | -0.21(-0.38%) |
Mar 17, 2017 | 56.41 | 56.70 | 56.07 | 56.43 | 5,190,150 | +0.23(+0.42%) |
Mar 16, 2017 | 57.10 | 57.10 | 55.96 | 56.20 | 3,624,687 | -0.77(-1.35%) |
Mar 15, 2017 | 56.05 | 57.23 | 55.93 | 56.97 | 3,798,753 | +1.11(+1.99%) |
Mar 14, 2017 | 55.56 | 56.14 | 55.48 | 55.85 | 2,854,814 | +0.18(+0.32%) |
Mar 13, 2017 | 55.33 | 55.75 | 55.22 | 55.68 | 3,728,917 | +0.31(+0.56%) |
Mar 10, 2017 | 55.06 | 55.43 | 54.96 | 55.37 | 2,218,933 | +0.56(+1.03%) |
Mar 09, 2017 | 55.03 | 55.39 | 54.77 | 54.81 | 1,888,433 | -0.17(-0.31%) |
Mar 08, 2017 | 55.26 | 55.36 | 54.58 | 54.98 | 2,567,184 | -0.72(-1.30%) |
Mar 07, 2017 | 55.60 | 55.89 | 55.58 | 55.70 | 3,388,826 | -0.09(-0.16%) |
Mar 06, 2017 | 55.83 | 56.01 | 55.63 | 55.79 | 2,662,319 | -0.23(-0.42%) |
Mar 03, 2017 | 56.48 | 56.50 | 55.60 | 56.02 | 4,039,739 | -0.48(-0.85%) |
Mar 02, 2017 | 55.60 | 56.93 | 55.55 | 56.50 | 3,559,209 | +0.71(+1.27%) |
Mar 01, 2017 | 55.52 | 56.09 | 55.30 | 55.80 | 3,639,501 | -0.46(-0.83%) |
Feb 28, 2017 | 55.56 | 56.55 | 55.56 | 56.26 | 4,030,178 | +0.56(+1.00%) |
Feb 27, 2017 | 55.72 | 55.83 | 55.46 | 55.70 | 4,615,841 | -0.09(-0.17%) |
Feb 24, 2017 | 55.40 | 55.93 | 55.39 | 55.80 | 3,291,133 | +0.61(+1.10%) |
Feb 23, 2017 | 54.80 | 55.28 | 54.60 | 55.19 | 3,468,457 | +0.59(+1.08%) |
Feb 22, 2017 | 54.17 | 54.67 | 53.84 | 54.60 | 4,286,021 | +0.43(+0.79%) |
Feb 21, 2017 | 53.37 | 54.41 | 53.20 | 54.17 | 4,886,966 | +0.72(+1.34%) |
Feb 17, 2017 | 53.46 | 53.46 | 53.46 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 52.56 | 53.17 | 52.46 | 53.10 | 4,176,366 | +0.65(+1.24%) |
Feb 15, 2017 | 52.57 | 52.75 | 52.14 | 52.45 | 4,394,461 | -0.54(-1.01%) |
Feb 14, 2017 | 53.32 | 53.39 | 52.77 | 52.98 | 3,897,561 | -0.44(-0.83%) |
Feb 13, 2017 | 53.19 | 53.53 | 53.03 | 53.43 | 3,904,114 | +0.26(+0.49%) |
Feb 10, 2017 | 52.28 | 53.22 | 52.05 | 53.17 | 4,918,159 | +0.88(+1.69%) |
Feb 09, 2017 | 53.09 | 53.25 | 51.88 | 52.28 | 5,179,109 | -0.86(-1.62%) |
Feb 08, 2017 | 52.58 | 53.28 | 52.53 | 53.14 | 3,742,047 | +0.72(+1.37%) |
Feb 07, 2017 | 52.36 | 52.50 | 51.96 | 52.43 | 3,362,091 | +0.10(+0.19%) |
Feb 06, 2017 | 52.21 | 52.48 | 51.82 | 52.32 | 4,448,904 | +0.37(+0.71%) |
Feb 03, 2017 | 51.97 | 52.17 | 51.63 | 51.96 | 5,099,720 | +0.01(+0.03%) |
Feb 02, 2017 | 52.08 | 52.28 | 51.35 | 51.94 | 5,983,842 | -0.12(-0.24%) |