Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.17 | 55.50 | 54.46 | 54.54 | 833,822 | -0.66(-1.20%) |
Apr 27, 2017 | 55.37 | 55.63 | 55.13 | 55.21 | 410,888 | +0.07(+0.13%) |
Apr 26, 2017 | 54.87 | 55.50 | 54.42 | 55.13 | 782,879 | +0.37(+0.67%) |
Apr 25, 2017 | 54.46 | 55.05 | 54.13 | 54.77 | 918,244 | +0.50(+0.92%) |
Apr 24, 2017 | 54.11 | 54.45 | 53.94 | 54.27 | 915,430 | +0.95(+1.78%) |
Apr 21, 2017 | 53.70 | 53.82 | 53.30 | 53.32 | 596,830 | -0.39(-0.72%) |
Apr 20, 2017 | 53.42 | 53.75 | 53.09 | 53.70 | 748,331 | +0.49(+0.92%) |
Apr 19, 2017 | 53.32 | 53.51 | 53.16 | 53.21 | 669,143 | +0.23(+0.44%) |
Apr 18, 2017 | 52.77 | 53.13 | 52.59 | 52.98 | 593,068 | +0.24(+0.46%) |
Apr 17, 2017 | 52.51 | 52.77 | 52.37 | 52.74 | 469,671 | +0.33(+0.63%) |
Apr 13, 2017 | 52.38 | 52.86 | 52.22 | 52.41 | 542,156 | +0.06(+0.12%) |
Apr 12, 2017 | 53.25 | 53.33 | 52.23 | 52.35 | 805,829 | -0.75(-1.41%) |
Apr 11, 2017 | 53.05 | 53.21 | 52.49 | 53.09 | 787,687 | -0.11(-0.21%) |
Apr 10, 2017 | 53.62 | 54.02 | 53.15 | 53.21 | 759,311 | -0.28(-0.52%) |
Apr 07, 2017 | 53.44 | 53.82 | 53.27 | 53.48 | 1,442,755 | -0.03(-0.05%) |
Apr 06, 2017 | 53.06 | 53.57 | 52.75 | 53.51 | 817,906 | +0.64(+1.20%) |
Apr 05, 2017 | 53.66 | 53.74 | 52.81 | 52.87 | 839,925 | -0.57(-1.07%) |
Apr 04, 2017 | 53.16 | 53.62 | 53.01 | 53.45 | 1,003,685 | +0.23(+0.43%) |
Apr 03, 2017 | 53.54 | 53.55 | 52.97 | 53.21 | 644,528 | -0.06(-0.10%) |
Mar 31, 2017 | 52.82 | 53.60 | 52.73 | 53.27 | 950,638 | +0.30(+0.58%) |
Mar 30, 2017 | 52.72 | 53.06 | 52.69 | 52.97 | 573,000 | +0.37(+0.70%) |
Mar 29, 2017 | 52.68 | 52.91 | 52.00 | 52.60 | 1,104,582 | +0.11(+0.21%) |
Mar 28, 2017 | 52.61 | 52.86 | 52.13 | 52.49 | 1,471,800 | -0.07(-0.14%) |
Mar 27, 2017 | 52.86 | 53.50 | 51.78 | 52.56 | 1,354,684 | -0.64(-1.20%) |
Mar 24, 2017 | 53.69 | 53.88 | 52.97 | 53.20 | 581,108 | -0.42(-0.79%) |
Mar 23, 2017 | 53.45 | 54.45 | 53.37 | 53.62 | 959,764 | +0.03(+0.05%) |
Mar 22, 2017 | 53.54 | 54.05 | 53.23 | 53.59 | 954,233 | +0.10(+0.19%) |
Mar 21, 2017 | 55.48 | 55.64 | 53.43 | 53.49 | 1,153,522 | -1.64(-2.98%) |
Mar 20, 2017 | 55.57 | 55.66 | 55.01 | 55.13 | 1,071,749 | -0.58(-1.04%) |
Mar 17, 2017 | 55.94 | 56.24 | 55.41 | 55.72 | 1,957,113 | -0.22(-0.40%) |
Mar 16, 2017 | 55.31 | 56.31 | 55.31 | 55.94 | 925,405 | +0.51(+0.92%) |
Mar 15, 2017 | 54.91 | 55.52 | 54.91 | 55.43 | 745,458 | +0.58(+1.06%) |
Mar 14, 2017 | 54.58 | 54.92 | 54.16 | 54.85 | 777,786 | +0.14(+0.25%) |
Mar 13, 2017 | 54.59 | 54.83 | 54.18 | 54.71 | 982,660 | +0.06(+0.12%) |
Mar 10, 2017 | 55.22 | 55.59 | 54.63 | 54.65 | 974,092 | -0.31(-0.57%) |
Mar 09, 2017 | 54.79 | 55.24 | 54.45 | 54.96 | 1,472,606 | +0.35(+0.64%) |
Mar 08, 2017 | 54.93 | 55.25 | 54.56 | 54.61 | 932,861 | -0.30(-0.54%) |
Mar 07, 2017 | 54.75 | 55.48 | 54.64 | 54.90 | 1,007,651 | +0.00(+0.00%) |
Mar 06, 2017 | 54.80 | 55.22 | 54.40 | 54.90 | 1,047,135 | +0.13(+0.24%) |
Mar 03, 2017 | 54.97 | 55.26 | 54.62 | 54.77 | 903,156 | -0.30(-0.55%) |
Mar 02, 2017 | 54.95 | 55.44 | 54.72 | 55.08 | 836,117 | -0.10(-0.18%) |
Mar 01, 2017 | 54.89 | 55.49 | 54.39 | 55.18 | 918,555 | +0.81(+1.49%) |
Feb 28, 2017 | 54.91 | 55.16 | 54.16 | 54.37 | 1,132,831 | -0.47(-0.86%) |
Feb 27, 2017 | 54.54 | 54.92 | 54.35 | 54.84 | 809,963 | +0.03(+0.05%) |
Feb 24, 2017 | 54.65 | 55.08 | 54.37 | 54.81 | 674,519 | +0.06(+0.10%) |
Feb 23, 2017 | 55.29 | 55.55 | 54.56 | 54.76 | 484,776 | -0.54(-0.98%) |
Feb 22, 2017 | 54.93 | 55.39 | 54.85 | 55.30 | 1,214,861 | +0.40(+0.72%) |
Feb 21, 2017 | 55.23 | 55.70 | 54.77 | 54.90 | 1,327,676 | -0.32(-0.58%) |
Feb 17, 2017 | 55.23 | 55.23 | 55.23 | 0 | +1.07(+1.97%) | |
Feb 16, 2017 | 54.73 | 54.82 | 53.84 | 54.16 | 1,091,548 | -0.39(-0.71%) |
Feb 15, 2017 | 54.82 | 54.86 | 54.42 | 54.54 | 1,294,714 | -0.12(-0.22%) |
Feb 14, 2017 | 54.33 | 54.89 | 54.23 | 54.66 | 942,722 | +0.11(+0.20%) |
Feb 13, 2017 | 54.31 | 54.81 | 54.06 | 54.55 | 986,455 | +0.51(+0.94%) |
Feb 10, 2017 | 53.82 | 54.77 | 53.73 | 54.05 | 1,411,283 | +0.38(+0.70%) |
Feb 09, 2017 | 52.63 | 53.92 | 52.62 | 53.67 | 1,186,246 | +1.05(+1.99%) |
Feb 08, 2017 | 52.70 | 53.50 | 52.43 | 52.62 | 2,381,854 | +0.21(+0.40%) |
Feb 07, 2017 | 50.11 | 52.68 | 49.55 | 52.41 | 2,474,142 | +3.25(+6.61%) |
Feb 06, 2017 | 49.22 | 49.29 | 48.89 | 49.16 | 1,126,636 | +0.05(+0.09%) |
Feb 03, 2017 | 48.76 | 49.23 | 48.66 | 49.11 | 1,237,108 | +0.50(+1.02%) |
Feb 02, 2017 | 48.52 | 48.90 | 48.17 | 48.62 | 1,147,228 | -0.06(-0.13%) |