Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.78 | 52.89 | 52.50 | 52.57 | 3,446,424 | -0.21(-0.40%) |
Apr 27, 2017 | 52.27 | 53.06 | 52.09 | 52.78 | 2,871,124 | +0.32(+0.61%) |
Apr 26, 2017 | 52.54 | 52.80 | 52.41 | 52.47 | 3,640,325 | -0.13(-0.25%) |
Apr 25, 2017 | 52.50 | 52.73 | 52.35 | 52.60 | 2,353,896 | -0.09(-0.16%) |
Apr 24, 2017 | 52.57 | 52.78 | 52.21 | 52.68 | 3,502,215 | +0.09(+0.16%) |
Apr 21, 2017 | 52.15 | 52.73 | 52.15 | 52.60 | 3,510,704 | +0.33(+0.62%) |
Apr 20, 2017 | 52.50 | 52.43 | 51.90 | 52.27 | 3,249,141 | -0.23(-0.44%) |
Apr 19, 2017 | 52.70 | 52.81 | 52.33 | 52.50 | 3,615,339 | -0.19(-0.35%) |
Apr 18, 2017 | 52.53 | 52.80 | 52.43 | 52.69 | 3,131,835 | +0.19(+0.35%) |
Apr 17, 2017 | 52.45 | 52.61 | 52.37 | 52.50 | 1,874,086 | +0.16(+0.30%) |
Apr 13, 2017 | 52.55 | 52.63 | 52.16 | 52.35 | 2,450,079 | -0.19(-0.37%) |
Apr 12, 2017 | 52.05 | 52.59 | 51.95 | 52.54 | 2,950,263 | +0.31(+0.59%) |
Apr 11, 2017 | 52.23 | 52.35 | 51.93 | 52.23 | 2,640,466 | -0.09(-0.16%) |
Apr 10, 2017 | 52.30 | 52.42 | 51.95 | 52.32 | 2,008,400 | +0.14(+0.27%) |
Apr 07, 2017 | 52.55 | 52.70 | 52.16 | 52.18 | 3,786,113 | -0.23(-0.44%) |
Apr 06, 2017 | 52.41 | 52.53 | 52.21 | 52.41 | 2,675,508 | -0.16(-0.31%) |
Apr 05, 2017 | 52.15 | 52.63 | 52.01 | 52.57 | 2,790,209 | +0.42(+0.80%) |
Apr 04, 2017 | 52.06 | 52.33 | 51.91 | 52.16 | 2,280,536 | +0.11(+0.21%) |
Apr 03, 2017 | 51.95 | 52.07 | 51.54 | 52.05 | 2,503,851 | +0.02(+0.03%) |
Mar 31, 2017 | 51.99 | 52.33 | 51.99 | 52.03 | 2,916,274 | -0.02(-0.04%) |
Mar 30, 2017 | 52.06 | 52.23 | 51.81 | 52.06 | 2,685,025 | -0.18(-0.34%) |
Mar 29, 2017 | 52.39 | 52.49 | 52.15 | 52.23 | 2,931,823 | -0.35(-0.66%) |
Mar 28, 2017 | 52.30 | 52.63 | 52.26 | 52.58 | 3,412,482 | +0.12(+0.22%) |
Mar 27, 2017 | 52.66 | 52.90 | 52.19 | 52.47 | 3,310,136 | -0.08(-0.15%) |
Mar 24, 2017 | 52.23 | 52.72 | 52.14 | 52.54 | 2,540,945 | +0.26(+0.50%) |
Mar 23, 2017 | 52.20 | 52.73 | 52.11 | 52.28 | 3,295,960 | +0.01(+0.01%) |
Mar 22, 2017 | 52.19 | 52.55 | 52.02 | 52.27 | 3,366,501 | +0.36(+0.69%) |
Mar 21, 2017 | 51.23 | 52.10 | 51.23 | 51.92 | 4,076,086 | +0.66(+1.29%) |
Mar 20, 2017 | 51.64 | 51.82 | 51.15 | 51.26 | 2,401,627 | -0.26(-0.51%) |
Mar 17, 2017 | 51.28 | 51.82 | 51.22 | 51.52 | 4,933,060 | +0.36(+0.70%) |
Mar 16, 2017 | 51.52 | 51.54 | 51.05 | 51.16 | 2,083,989 | -0.52(-1.00%) |
Mar 15, 2017 | 51.05 | 51.93 | 51.02 | 51.68 | 2,291,375 | +0.69(+1.35%) |
Mar 14, 2017 | 50.99 | 51.10 | 50.78 | 50.99 | 2,118,320 | -0.02(-0.03%) |
Mar 13, 2017 | 50.70 | 51.04 | 50.64 | 51.01 | 2,479,720 | +0.32(+0.63%) |
Mar 10, 2017 | 50.69 | 50.84 | 50.34 | 50.69 | 3,043,044 | +0.43(+0.86%) |
Mar 09, 2017 | 50.47 | 50.88 | 50.23 | 50.26 | 3,267,070 | -0.24(-0.48%) |
Mar 08, 2017 | 50.98 | 51.08 | 50.40 | 50.50 | 4,033,255 | -0.84(-1.65%) |
Mar 07, 2017 | 51.35 | 51.56 | 51.26 | 51.34 | 3,573,774 | -0.09(-0.17%) |
Mar 06, 2017 | 51.44 | 51.62 | 51.20 | 51.43 | 2,363,942 | -0.13(-0.26%) |
Mar 03, 2017 | 51.60 | 51.64 | 51.12 | 51.56 | 2,744,680 | +0.02(+0.03%) |
Mar 02, 2017 | 51.08 | 51.90 | 51.05 | 51.54 | 3,150,938 | +0.29(+0.57%) |
Mar 01, 2017 | 51.31 | 51.73 | 51.07 | 51.25 | 4,060,308 | -0.66(-1.27%) |
Feb 28, 2017 | 51.70 | 52.05 | 51.54 | 51.91 | 5,047,210 | +0.21(+0.40%) |
Feb 27, 2017 | 51.98 | 52.02 | 51.55 | 51.70 | 4,001,207 | -0.35(-0.67%) |
Feb 24, 2017 | 51.30 | 52.10 | 51.27 | 52.05 | 5,282,059 | +0.88(+1.73%) |
Feb 23, 2017 | 50.81 | 51.23 | 50.62 | 51.16 | 2,950,168 | +0.54(+1.07%) |
Feb 22, 2017 | 50.13 | 50.69 | 50.01 | 50.62 | 3,168,472 | +0.43(+0.85%) |
Feb 21, 2017 | 49.59 | 50.28 | 49.41 | 50.19 | 2,667,130 | +0.50(+1.01%) |
Feb 17, 2017 | 49.69 | 49.69 | 49.69 | 0 | +0.32(+0.64%) | |
Feb 16, 2017 | 49.13 | 49.39 | 49.07 | 49.37 | 2,438,767 | +0.32(+0.65%) |
Feb 15, 2017 | 48.78 | 49.09 | 48.59 | 49.06 | 2,668,092 | +0.02(+0.03%) |
Feb 14, 2017 | 49.33 | 49.40 | 48.80 | 49.04 | 2,862,674 | -0.40(-0.82%) |
Feb 13, 2017 | 49.58 | 49.68 | 49.18 | 49.44 | 2,824,059 | -0.12(-0.25%) |
Feb 10, 2017 | 49.10 | 49.66 | 49.07 | 49.57 | 3,134,854 | +0.41(+0.84%) |
Feb 09, 2017 | 49.45 | 49.62 | 49.11 | 49.16 | 3,247,398 | -0.29(-0.60%) |
Feb 08, 2017 | 49.08 | 49.62 | 49.08 | 49.45 | 2,344,282 | +0.36(+0.73%) |
Feb 07, 2017 | 49.12 | 49.16 | 48.81 | 49.09 | 2,022,097 | +0.08(+0.17%) |
Feb 06, 2017 | 49.34 | 49.46 | 48.93 | 49.01 | 2,267,595 | -0.16(-0.33%) |
Feb 03, 2017 | 48.98 | 49.41 | 48.87 | 49.17 | 2,980,523 | +0.19(+0.39%) |
Feb 02, 2017 | 48.46 | 49.00 | 48.36 | 48.98 | 2,347,520 | +0.53(+1.09%) |