Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.89 | 59.01 | 58.45 | 58.52 | 11,773,348 | -0.27(-0.47%) |
Apr 27, 2017 | 58.77 | 58.99 | 58.56 | 58.80 | 9,194,669 | -0.02(-0.03%) |
Apr 26, 2017 | 58.90 | 59.14 | 58.76 | 58.82 | 13,640,041 | +0.01(+0.01%) |
Apr 25, 2017 | 58.77 | 58.97 | 58.61 | 58.81 | 14,038,961 | +0.28(+0.48%) |
Apr 24, 2017 | 58.50 | 58.60 | 58.31 | 58.52 | 11,900,217 | +0.82(+1.42%) |
Apr 21, 2017 | 57.67 | 57.88 | 57.54 | 57.70 | 11,575,098 | +0.05(+0.09%) |
Apr 20, 2017 | 57.26 | 57.85 | 57.24 | 57.65 | 10,760,158 | +0.69(+1.21%) |
Apr 19, 2017 | 57.11 | 57.32 | 56.86 | 56.96 | 10,717,948 | +0.05(+0.09%) |
Apr 18, 2017 | 56.81 | 57.14 | 56.67 | 56.91 | 8,504,791 | -0.19(-0.32%) |
Apr 17, 2017 | 56.65 | 57.12 | 56.58 | 57.10 | 10,034,577 | +0.62(+1.09%) |
Apr 13, 2017 | 56.84 | 57.02 | 56.48 | 56.48 | 11,469,496 | -0.41(-0.71%) |
Apr 12, 2017 | 57.62 | 57.73 | 56.85 | 56.88 | 12,788,065 | -0.79(-1.38%) |
Apr 11, 2017 | 57.50 | 57.70 | 57.14 | 57.68 | 11,531,422 | +0.08(+0.14%) |
Apr 10, 2017 | 57.49 | 57.93 | 57.47 | 57.60 | 7,175,266 | +0.14(+0.25%) |
Apr 07, 2017 | 57.42 | 57.70 | 57.34 | 57.46 | 8,527,251 | +0.06(+0.11%) |
Apr 06, 2017 | 57.27 | 57.66 | 57.17 | 57.40 | 8,653,149 | +0.16(+0.28%) |
Apr 05, 2017 | 57.62 | 58.11 | 57.16 | 57.24 | 12,948,037 | -0.19(-0.32%) |
Apr 04, 2017 | 57.26 | 57.42 | 57.14 | 57.42 | 10,473,621 | +0.15(+0.26%) |
Apr 03, 2017 | 57.42 | 57.60 | 56.91 | 57.27 | 11,873,647 | -0.12(-0.22%) |
Mar 31, 2017 | 57.48 | 57.68 | 57.40 | 57.40 | 8,769,179 | -0.24(-0.41%) |
Mar 30, 2017 | 57.29 | 57.70 | 57.25 | 57.63 | 14,552,433 | +0.32(+0.55%) |
Mar 29, 2017 | 57.26 | 57.37 | 57.11 | 57.32 | 9,409,506 | -0.01(-0.02%) |
Mar 28, 2017 | 56.55 | 57.51 | 56.55 | 57.32 | 10,171,263 | +0.60(+1.06%) |
Mar 27, 2017 | 56.38 | 56.83 | 56.06 | 56.72 | 13,275,884 | -0.20(-0.36%) |
Mar 24, 2017 | 57.06 | 57.30 | 56.68 | 56.93 | 11,249,988 | -0.15(-0.26%) |
Mar 23, 2017 | 57.22 | 57.46 | 56.96 | 57.08 | 12,109,080 | -0.08(-0.14%) |
Mar 22, 2017 | 56.97 | 57.27 | 56.75 | 57.16 | 13,904,380 | +0.20(+0.36%) |
Mar 21, 2017 | 58.00 | 58.04 | 56.87 | 56.95 | 14,351,795 | -0.88(-1.53%) |
Mar 20, 2017 | 58.00 | 58.07 | 57.77 | 57.84 | 6,520,827 | -0.11(-0.18%) |
Mar 17, 2017 | 57.80 | 58.09 | 57.69 | 57.94 | 12,333,021 | +0.31(+0.55%) |
Mar 16, 2017 | 58.04 | 58.09 | 57.58 | 57.63 | 16,115,224 | -0.26(-0.46%) |
Mar 15, 2017 | 57.37 | 58.08 | 57.30 | 57.89 | 16,780,868 | +0.65(+1.14%) |
Mar 14, 2017 | 57.59 | 57.66 | 57.13 | 57.24 | 12,310,020 | -0.54(-0.94%) |
Mar 13, 2017 | 57.76 | 57.90 | 57.62 | 57.79 | 13,231,851 | -0.04(-0.06%) |
Mar 10, 2017 | 57.78 | 57.82 | 57.36 | 57.82 | 11,136,968 | +0.35(+0.61%) |
Mar 09, 2017 | 57.70 | 57.84 | 57.22 | 57.47 | 11,304,695 | -0.26(-0.46%) |
Mar 08, 2017 | 58.01 | 58.05 | 57.64 | 57.73 | 12,216,975 | -0.20(-0.35%) |
Mar 07, 2017 | 58.08 | 58.17 | 57.86 | 57.93 | 10,010,005 | -0.17(-0.29%) |
Mar 06, 2017 | 57.96 | 58.17 | 57.86 | 58.10 | 8,144,285 | -0.14(-0.24%) |
Mar 03, 2017 | 58.19 | 58.34 | 57.97 | 58.24 | 6,675,972 | +0.06(+0.11%) |
Mar 02, 2017 | 58.73 | 58.88 | 58.16 | 58.18 | 9,626,332 | -0.63(-1.08%) |
Mar 01, 2017 | 58.34 | 59.01 | 58.33 | 58.81 | 18,734,324 | +0.97(+1.69%) |
Feb 28, 2017 | 58.10 | 58.19 | 57.73 | 57.84 | 10,965,051 | -0.24(-0.41%) |
Feb 27, 2017 | 57.92 | 58.12 | 57.72 | 58.08 | 12,189,960 | +0.21(+0.36%) |
Feb 24, 2017 | 57.31 | 57.87 | 57.23 | 57.86 | 14,419,194 | +0.25(+0.43%) |
Feb 23, 2017 | 58.09 | 58.15 | 57.43 | 57.62 | 19,129,670 | -0.38(-0.65%) |
Feb 22, 2017 | 57.99 | 58.08 | 57.83 | 58.00 | 12,086,832 | -0.16(-0.27%) |
Feb 21, 2017 | 57.95 | 58.21 | 57.87 | 58.15 | 10,901,671 | +0.29(+0.50%) |
Feb 17, 2017 | 57.86 | 57.86 | 57.86 | 0 | +0.10(+0.17%) | |
Feb 16, 2017 | 57.75 | 57.78 | 57.38 | 57.77 | 11,458,006 | +0.02(+0.03%) |
Feb 15, 2017 | 57.46 | 57.81 | 57.34 | 57.75 | 8,933,410 | +0.31(+0.54%) |
Feb 14, 2017 | 57.34 | 57.44 | 57.13 | 57.44 | 9,768,347 | +0.03(+0.05%) |
Feb 13, 2017 | 57.07 | 57.52 | 57.06 | 57.42 | 19,744,724 | +0.57(+1.00%) |
Feb 10, 2017 | 56.66 | 56.90 | 56.53 | 56.85 | 8,478,429 | +0.45(+0.79%) |
Feb 09, 2017 | 55.97 | 56.54 | 56.02 | 56.40 | 9,310,760 | +0.43(+0.77%) |
Feb 08, 2017 | 56.02 | 55.78 | 55.97 | 8,891,330 | -0.08(-0.14%) | |
Feb 07, 2017 | 56.14 | 56.35 | 55.96 | 56.05 | 15,198,533 | +0.10(+0.17%) |
Feb 06, 2017 | 55.84 | 56.09 | 55.76 | 55.95 | 8,095,346 | +0.08(+0.14%) |
Feb 03, 2017 | 55.59 | 55.94 | 55.54 | 55.87 | 11,243,685 | +0.41(+0.74%) |
Feb 02, 2017 | 55.48 | 55.62 | 55.23 | 55.46 | 10,895,180 | -0.11(-0.19%) |