Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.77 | 60.02 | 58.72 | 58.96 | 4,352,293 | -1.21(-2.00%) |
Apr 27, 2017 | 59.06 | 60.63 | 58.08 | 60.17 | 8,536,066 | +4.12(+7.35%) |
Apr 26, 2017 | 56.69 | 57.15 | 55.91 | 56.05 | 4,793,031 | -0.65(-1.15%) |
Apr 25, 2017 | 56.80 | 56.80 | 56.21 | 56.70 | 5,735,393 | +0.04(+0.07%) |
Apr 24, 2017 | 55.47 | 56.72 | 55.35 | 56.66 | 8,116,802 | +2.77(+5.13%) |
Apr 21, 2017 | 53.67 | 54.10 | 52.96 | 53.90 | 2,375,096 | -0.02(-0.03%) |
Apr 20, 2017 | 53.37 | 54.02 | 53.21 | 53.92 | 4,635,134 | +0.92(+1.73%) |
Apr 19, 2017 | 53.18 | 53.77 | 52.94 | 53.00 | 3,770,009 | +0.22(+0.42%) |
Apr 18, 2017 | 51.96 | 52.86 | 51.94 | 52.78 | 2,858,062 | +0.54(+1.04%) |
Apr 17, 2017 | 52.20 | 52.39 | 51.83 | 52.24 | 1,829,313 | +0.21(+0.41%) |
Apr 13, 2017 | 51.78 | 52.67 | 51.43 | 52.02 | 4,002,852 | +0.54(+1.05%) |
Apr 12, 2017 | 52.01 | 52.48 | 51.38 | 51.48 | 3,194,564 | -0.80(-1.54%) |
Apr 11, 2017 | 52.18 | 52.28 | 51.54 | 52.28 | 2,539,280 | -0.03(-0.05%) |
Apr 10, 2017 | 52.87 | 52.87 | 52.19 | 52.31 | 2,529,381 | -0.46(-0.87%) |
Apr 07, 2017 | 52.74 | 53.37 | 52.61 | 52.77 | 2,917,934 | +0.13(+0.25%) |
Apr 06, 2017 | 52.92 | 52.92 | 52.44 | 52.64 | 3,429,107 | -0.29(-0.55%) |
Apr 05, 2017 | 53.47 | 53.70 | 52.85 | 52.93 | 2,540,635 | -0.45(-0.84%) |
Apr 04, 2017 | 53.23 | 53.56 | 53.19 | 53.38 | 2,594,607 | -0.05(-0.09%) |
Apr 03, 2017 | 54.12 | 54.43 | 53.06 | 53.42 | 2,687,068 | -0.66(-1.23%) |
Mar 31, 2017 | 54.00 | 54.16 | 53.44 | 54.09 | 6,660,478 | +0.01(+0.02%) |
Mar 30, 2017 | 54.05 | 54.39 | 54.01 | 54.08 | 1,764,536 | -0.13(-0.24%) |
Mar 29, 2017 | 54.15 | 54.41 | 54.01 | 54.21 | 2,280,760 | +0.05(+0.09%) |
Mar 28, 2017 | 54.35 | 54.46 | 54.02 | 54.16 | 2,042,385 | -0.21(-0.40%) |
Mar 27, 2017 | 54.37 | 54.57 | 53.99 | 54.38 | 2,017,139 | -0.40(-0.73%) |
Mar 24, 2017 | 55.42 | 55.61 | 54.75 | 54.78 | 1,487,290 | -0.20(-0.36%) |
Mar 23, 2017 | 55.05 | 55.35 | 54.71 | 54.97 | 2,767,772 | -0.21(-0.39%) |
Mar 22, 2017 | 55.07 | 55.40 | 54.80 | 55.19 | 1,460,366 | +0.17(+0.31%) |
Mar 21, 2017 | 56.58 | 56.68 | 54.95 | 55.02 | 2,615,885 | -1.34(-2.37%) |
Mar 20, 2017 | 56.12 | 56.65 | 55.90 | 56.36 | 1,789,488 | +0.22(+0.40%) |
Mar 17, 2017 | 56.57 | 56.57 | 55.90 | 56.13 | 3,590,159 | +0.03(+0.05%) |
Mar 16, 2017 | 56.47 | 56.81 | 55.82 | 56.10 | 1,900,034 | -0.25(-0.45%) |
Mar 15, 2017 | 55.97 | 56.39 | 55.84 | 56.36 | 1,683,572 | +0.56(+1.00%) |
Mar 14, 2017 | 55.91 | 56.04 | 55.05 | 55.80 | 1,463,810 | -0.25(-0.45%) |
Mar 13, 2017 | 55.78 | 56.09 | 55.44 | 56.05 | 1,976,813 | +0.41(+0.74%) |
Mar 10, 2017 | 55.44 | 55.84 | 55.23 | 55.64 | 2,005,159 | +0.61(+1.10%) |
Mar 09, 2017 | 55.03 | 55.20 | 54.69 | 55.03 | 1,951,842 | +0.00(+0.00%) |
Mar 08, 2017 | 55.10 | 55.46 | 54.95 | 55.03 | 2,341,061 | +0.14(+0.26%) |
Mar 07, 2017 | 54.84 | 55.45 | 54.72 | 54.89 | 2,003,804 | -0.06(-0.10%) |
Mar 06, 2017 | 54.95 | 55.06 | 54.56 | 54.95 | 1,842,355 | +0.07(+0.12%) |
Mar 03, 2017 | 55.37 | 55.37 | 54.55 | 54.88 | 2,505,033 | -0.57(-1.03%) |
Mar 02, 2017 | 55.59 | 55.91 | 55.21 | 55.45 | 2,069,876 | -0.31(-0.55%) |
Mar 01, 2017 | 55.33 | 55.81 | 54.93 | 55.76 | 1,929,924 | +0.80(+1.46%) |
Feb 28, 2017 | 55.05 | 55.52 | 54.78 | 54.95 | 2,743,194 | -0.15(-0.27%) |
Feb 27, 2017 | 55.12 | 55.21 | 54.52 | 55.10 | 1,932,695 | -0.01(-0.02%) |
Feb 24, 2017 | 54.76 | 55.12 | 54.29 | 55.11 | 2,796,057 | +0.05(+0.08%) |
Feb 23, 2017 | 55.78 | 55.78 | 54.86 | 55.07 | 2,368,177 | -0.81(-1.45%) |
Feb 22, 2017 | 56.42 | 56.51 | 55.57 | 55.88 | 2,399,202 | -0.43(-0.76%) |
Feb 21, 2017 | 56.06 | 56.53 | 55.83 | 56.31 | 2,390,367 | +0.20(+0.35%) |
Feb 17, 2017 | 56.11 | 56.11 | 56.11 | 0 | +0.42(+0.75%) | |
Feb 16, 2017 | 55.17 | 55.73 | 55.04 | 55.69 | 2,387,650 | +0.64(+1.17%) |
Feb 15, 2017 | 54.91 | 55.52 | 54.75 | 55.05 | 2,706,533 | +0.16(+0.29%) |
Feb 14, 2017 | 55.52 | 55.54 | 54.73 | 54.89 | 2,563,011 | -0.71(-1.28%) |
Feb 13, 2017 | 54.43 | 55.78 | 54.33 | 55.60 | 4,133,925 | +1.40(+2.59%) |
Feb 10, 2017 | 54.23 | 54.48 | 53.48 | 54.20 | 5,399,193 | +0.07(+0.12%) |
Feb 09, 2017 | 54.35 | 54.59 | 54.05 | 54.13 | 1,605,905 | -0.27(-0.50%) |
Feb 08, 2017 | 54.28 | 54.78 | 54.10 | 54.40 | 1,452,650 | +0.13(+0.24%) |
Feb 07, 2017 | 54.51 | 54.63 | 54.19 | 54.27 | 1,302,284 | -0.13(-0.24%) |
Feb 06, 2017 | 53.99 | 54.52 | 53.95 | 54.40 | 1,454,477 | +0.32(+0.59%) |
Feb 03, 2017 | 54.12 | 54.33 | 53.89 | 54.09 | 1,439,648 | +0.07(+0.14%) |
Feb 02, 2017 | 53.03 | 54.06 | 52.58 | 54.01 | 2,585,428 | +0.70(+1.31%) |