Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.44 | 56.44 | 56.08 | 56.24 | 76,252 | -0.38(-0.68%) |
Apr 27, 2017 | 56.54 | 56.86 | 56.54 | 56.63 | 56,088 | +0.24(+0.43%) |
Apr 26, 2017 | 56.36 | 56.58 | 56.26 | 56.39 | 57,811 | +0.05(+0.09%) |
Apr 25, 2017 | 56.17 | 56.42 | 56.17 | 56.34 | 79,404 | +0.38(+0.69%) |
Apr 24, 2017 | 55.77 | 56.01 | 55.71 | 55.96 | 43,223 | +0.72(+1.31%) |
Apr 21, 2017 | 55.37 | 55.38 | 55.10 | 55.23 | 67,166 | -0.16(-0.30%) |
Apr 20, 2017 | 54.97 | 55.45 | 54.94 | 55.40 | 43,548 | +0.65(+1.20%) |
Apr 19, 2017 | 54.77 | 54.98 | 54.66 | 54.74 | 39,290 | +0.07(+0.12%) |
Apr 18, 2017 | 54.57 | 54.71 | 54.42 | 54.68 | 61,758 | -0.01(-0.02%) |
Apr 17, 2017 | 54.46 | 54.73 | 54.34 | 54.69 | 37,293 | +0.37(+0.67%) |
Apr 13, 2017 | 54.53 | 54.71 | 54.32 | 54.32 | 148,922 | -0.33(-0.60%) |
Apr 12, 2017 | 54.66 | 54.81 | 54.57 | 54.65 | 46,722 | -0.12(-0.21%) |
Apr 11, 2017 | 54.70 | 54.76 | 54.33 | 54.76 | 41,736 | +0.02(+0.04%) |
Apr 10, 2017 | 54.80 | 55.01 | 54.62 | 54.74 | 39,263 | -0.01(-0.02%) |
Apr 07, 2017 | 54.73 | 54.93 | 54.61 | 54.75 | 34,128 | -0.01(-0.02%) |
Apr 06, 2017 | 54.67 | 54.88 | 54.51 | 54.76 | 103,736 | +0.18(+0.33%) |
Apr 05, 2017 | 54.99 | 55.22 | 54.55 | 54.58 | 58,090 | -0.34(-0.61%) |
Apr 04, 2017 | 54.82 | 54.92 | 54.71 | 54.92 | 54,011 | +0.02(+0.04%) |
Apr 03, 2017 | 55.31 | 55.31 | 54.63 | 54.90 | 131,767 | -0.29(-0.52%) |
Mar 31, 2017 | 55.25 | 55.34 | 55.18 | 55.19 | 34,454 | -0.12(-0.23%) |
Mar 30, 2017 | 55.22 | 55.39 | 55.19 | 55.31 | 38,387 | +0.07(+0.12%) |
Mar 29, 2017 | 55.00 | 55.31 | 54.94 | 55.24 | 65,888 | +0.15(+0.27%) |
Mar 28, 2017 | 54.64 | 55.16 | 54.63 | 55.10 | 40,723 | +0.37(+0.68%) |
Mar 27, 2017 | 54.38 | 54.80 | 54.13 | 54.73 | 50,516 | +0.12(+0.22%) |
Mar 24, 2017 | 54.72 | 54.86 | 54.41 | 54.61 | 33,327 | +0.02(+0.05%) |
Mar 23, 2017 | 54.46 | 54.87 | 54.44 | 54.58 | 28,510 | +0.13(+0.24%) |
Mar 22, 2017 | 54.25 | 54.49 | 54.16 | 54.45 | 89,738 | +0.20(+0.37%) |
Mar 21, 2017 | 55.38 | 55.38 | 54.20 | 54.25 | 50,922 | -0.96(-1.74%) |
Mar 20, 2017 | 55.39 | 55.42 | 55.10 | 55.21 | 29,100 | -0.20(-0.36%) |
Mar 17, 2017 | 55.57 | 55.57 | 55.34 | 55.41 | 69,202 | -0.04(-0.07%) |
Mar 16, 2017 | 55.54 | 55.54 | 55.36 | 55.45 | 34,688 | +0.07(+0.12%) |
Mar 15, 2017 | 54.92 | 55.51 | 54.92 | 55.38 | 42,320 | +0.54(+0.98%) |
Mar 14, 2017 | 55.02 | 55.02 | 54.70 | 54.84 | 41,526 | -0.31(-0.56%) |
Mar 13, 2017 | 55.10 | 55.15 | 55.01 | 55.15 | 31,280 | +0.16(+0.30%) |
Mar 10, 2017 | 55.01 | 55.17 | 54.81 | 54.99 | 27,406 | +0.27(+0.49%) |
Mar 09, 2017 | 54.66 | 54.85 | 54.43 | 54.72 | 43,342 | +0.06(+0.11%) |
Mar 08, 2017 | 54.72 | 54.90 | 54.64 | 54.66 | 59,616 | -0.03(-0.05%) |
Mar 07, 2017 | 54.85 | 54.95 | 54.68 | 54.69 | 41,921 | -0.32(-0.58%) |
Mar 06, 2017 | 55.06 | 55.12 | 54.83 | 55.01 | 105,976 | -0.24(-0.43%) |
Mar 03, 2017 | 55.01 | 55.26 | 54.94 | 55.25 | 42,860 | +0.20(+0.36%) |
Mar 02, 2017 | 55.30 | 55.30 | 55.02 | 55.05 | 87,047 | -0.33(-0.59%) |
Mar 01, 2017 | 54.98 | 55.43 | 54.98 | 55.37 | 79,402 | +0.79(+1.44%) |
Feb 28, 2017 | 54.85 | 54.85 | 54.54 | 54.59 | 64,843 | -0.42(-0.76%) |
Feb 27, 2017 | 54.91 | 55.02 | 54.81 | 55.00 | 102,852 | +0.05(+0.09%) |
Feb 24, 2017 | 54.78 | 54.95 | 54.76 | 54.95 | 36,680 | -0.20(-0.37%) |
Feb 23, 2017 | 55.50 | 55.53 | 55.06 | 55.15 | 51,048 | -0.18(-0.33%) |
Feb 22, 2017 | 55.39 | 55.41 | 55.28 | 55.33 | 40,723 | -0.14(-0.26%) |
Feb 21, 2017 | 55.17 | 55.54 | 55.15 | 55.48 | 70,176 | +0.23(+0.42%) |
Feb 17, 2017 | 55.25 | 55.25 | 55.25 | 0 | +0.71(+1.30%) | |
Feb 16, 2017 | 54.98 | 55.04 | 54.34 | 54.54 | 71,365 | -0.47(-0.85%) |
Feb 15, 2017 | 54.69 | 55.09 | 54.64 | 55.01 | 156,978 | +0.31(+0.56%) |
Feb 14, 2017 | 54.35 | 54.70 | 54.29 | 54.70 | 37,922 | +0.35(+0.65%) |
Feb 13, 2017 | 54.26 | 54.40 | 54.25 | 54.35 | 58,943 | +0.28(+0.51%) |
Feb 10, 2017 | 54.06 | 54.20 | 54.02 | 54.07 | 107,076 | +0.04(+0.07%) |
Feb 09, 2017 | 53.62 | 54.08 | 53.62 | 54.03 | 49,002 | +0.29(+0.54%) |
Feb 08, 2017 | 53.53 | 53.74 | 53.38 | 53.74 | 77,382 | +0.15(+0.29%) |
Feb 07, 2017 | 53.64 | 53.79 | 53.51 | 53.59 | 66,082 | -0.01(-0.02%) |
Feb 06, 2017 | 53.66 | 53.67 | 53.43 | 53.60 | 38,489 | -0.16(-0.30%) |
Feb 03, 2017 | 53.56 | 53.79 | 53.55 | 53.76 | 45,904 | +0.42(+0.79%) |
Feb 02, 2017 | 53.16 | 53.51 | 53.15 | 53.34 | 50,328 | +0.06(+0.11%) |