Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.55 | 64.11 | 60.13 | 62.64 | 10,839,793 | +4.54(+7.81%) |
Apr 27, 2017 | 57.58 | 58.49 | 57.43 | 58.10 | 4,707,760 | +0.51(+0.89%) |
Apr 26, 2017 | 57.69 | 58.00 | 57.51 | 57.59 | 3,898,270 | +0.08(+0.13%) |
Apr 25, 2017 | 57.41 | 58.28 | 57.20 | 57.51 | 2,748,675 | +0.15(+0.27%) |
Apr 24, 2017 | 57.56 | 57.56 | 56.73 | 57.35 | 2,211,644 | +0.31(+0.54%) |
Apr 21, 2017 | 57.44 | 57.54 | 56.76 | 57.05 | 1,425,570 | -0.37(-0.64%) |
Apr 20, 2017 | 56.83 | 57.54 | 56.47 | 57.41 | 1,510,392 | +0.66(+1.16%) |
Apr 19, 2017 | 56.70 | 57.11 | 56.60 | 56.76 | 1,839,962 | +0.35(+0.62%) |
Apr 18, 2017 | 56.84 | 56.85 | 56.19 | 56.41 | 1,633,524 | -0.45(-0.80%) |
Apr 17, 2017 | 56.62 | 57.07 | 56.48 | 56.86 | 1,839,262 | +0.16(+0.29%) |
Apr 13, 2017 | 56.78 | 57.06 | 56.57 | 56.70 | 1,586,749 | -0.15(-0.27%) |
Apr 12, 2017 | 57.19 | 57.83 | 56.61 | 56.85 | 2,258,049 | -0.84(-1.46%) |
Apr 11, 2017 | 57.25 | 57.74 | 57.09 | 57.69 | 2,010,210 | +0.39(+0.68%) |
Apr 10, 2017 | 57.63 | 57.66 | 57.11 | 57.31 | 1,672,965 | -0.35(-0.60%) |
Apr 07, 2017 | 57.59 | 57.84 | 57.05 | 57.65 | 2,638,590 | +0.11(+0.18%) |
Apr 06, 2017 | 57.15 | 57.57 | 56.94 | 57.55 | 2,576,958 | +0.42(+0.73%) |
Apr 05, 2017 | 57.22 | 58.02 | 57.00 | 57.13 | 2,437,044 | -0.09(-0.15%) |
Apr 04, 2017 | 56.90 | 57.25 | 56.66 | 57.22 | 2,471,393 | +0.15(+0.25%) |
Apr 03, 2017 | 56.80 | 57.21 | 56.50 | 57.07 | 4,511,442 | +0.15(+0.25%) |
Mar 31, 2017 | 57.20 | 57.32 | 56.81 | 56.93 | 2,526,397 | -0.31(-0.54%) |
Mar 30, 2017 | 57.00 | 57.29 | 56.62 | 57.24 | 2,360,817 | +0.03(+0.05%) |
Mar 29, 2017 | 57.09 | 57.88 | 56.99 | 57.21 | 2,753,013 | -0.12(-0.20%) |
Mar 28, 2017 | 57.19 | 57.48 | 57.06 | 57.33 | 2,108,951 | -0.03(-0.05%) |
Mar 27, 2017 | 55.73 | 57.55 | 55.60 | 57.35 | 6,293,275 | +1.47(+2.63%) |
Mar 24, 2017 | 54.94 | 56.23 | 54.67 | 55.88 | 3,924,688 | +1.20(+2.19%) |
Mar 23, 2017 | 54.60 | 54.98 | 54.34 | 54.69 | 2,443,063 | +0.13(+0.23%) |
Mar 22, 2017 | 55.05 | 55.14 | 54.36 | 54.56 | 3,589,064 | -0.40(-0.72%) |
Mar 21, 2017 | 54.92 | 55.19 | 54.41 | 54.96 | 3,159,370 | +0.23(+0.42%) |
Mar 20, 2017 | 54.83 | 54.93 | 54.48 | 54.72 | 2,378,671 | -0.04(-0.07%) |
Mar 17, 2017 | 54.71 | 55.17 | 54.30 | 54.76 | 4,920,776 | +0.25(+0.46%) |
Mar 16, 2017 | 53.93 | 54.55 | 53.69 | 54.51 | 2,462,734 | +0.62(+1.15%) |
Mar 15, 2017 | 53.43 | 54.02 | 53.34 | 53.89 | 2,562,583 | +0.60(+1.13%) |
Mar 14, 2017 | 53.49 | 53.58 | 52.71 | 53.29 | 2,596,160 | -0.38(-0.70%) |
Mar 13, 2017 | 53.49 | 53.72 | 53.09 | 53.67 | 1,435,540 | +0.23(+0.43%) |
Mar 10, 2017 | 53.30 | 53.67 | 52.89 | 53.44 | 2,850,772 | +0.45(+0.86%) |
Mar 09, 2017 | 52.81 | 53.04 | 52.32 | 52.98 | 2,545,486 | +0.39(+0.74%) |
Mar 08, 2017 | 53.19 | 53.28 | 52.25 | 52.60 | 3,114,502 | -0.58(-1.09%) |
Mar 07, 2017 | 53.18 | 53.39 | 52.78 | 53.18 | 2,814,407 | -0.11(-0.20%) |
Mar 06, 2017 | 53.79 | 53.85 | 53.27 | 53.28 | 2,667,444 | -0.64(-1.18%) |
Mar 03, 2017 | 53.74 | 53.96 | 53.43 | 53.92 | 1,992,424 | +0.16(+0.31%) |
Mar 02, 2017 | 53.52 | 53.79 | 53.20 | 53.76 | 2,204,260 | +0.12(+0.22%) |
Mar 01, 2017 | 53.67 | 53.78 | 53.01 | 53.64 | 1,870,102 | +0.40(+0.74%) |
Feb 28, 2017 | 53.54 | 53.72 | 53.11 | 53.24 | 2,548,752 | -0.30(-0.56%) |
Feb 27, 2017 | 53.75 | 53.88 | 52.91 | 53.54 | 1,471,828 | -0.25(-0.47%) |
Feb 24, 2017 | 52.77 | 53.81 | 52.66 | 53.80 | 1,807,635 | +0.21(+0.40%) |
Feb 23, 2017 | 53.56 | 53.76 | 53.29 | 53.58 | 1,477,528 | +0.02(+0.04%) |
Feb 22, 2017 | 53.64 | 54.12 | 53.40 | 53.56 | 1,847,701 | +0.10(+0.18%) |
Feb 21, 2017 | 54.24 | 54.74 | 53.20 | 53.47 | 3,065,283 | -0.85(-1.57%) |
Feb 17, 2017 | 54.32 | 54.32 | 54.32 | 0 | +0.52(+0.97%) | |
Feb 16, 2017 | 53.44 | 53.82 | 52.99 | 53.80 | 2,502,011 | +0.52(+0.98%) |
Feb 15, 2017 | 52.64 | 53.47 | 52.58 | 53.27 | 3,691,589 | +0.50(+0.95%) |
Feb 14, 2017 | 50.91 | 52.80 | 50.90 | 52.77 | 4,853,426 | +1.96(+3.87%) |
Feb 13, 2017 | 49.85 | 50.84 | 49.59 | 50.81 | 3,748,191 | +0.99(+1.98%) |
Feb 10, 2017 | 49.82 | 50.99 | 49.62 | 49.82 | 8,587,934 | -2.30(-4.42%) |
Feb 09, 2017 | 51.43 | 52.34 | 51.27 | 52.12 | 3,014,743 | +0.92(+1.79%) |
Feb 08, 2017 | 51.74 | 51.91 | 50.99 | 51.20 | 3,637,548 | -0.65(-1.25%) |
Feb 07, 2017 | 52.31 | 52.31 | 51.56 | 51.85 | 3,316,625 | -0.44(-0.83%) |
Feb 06, 2017 | 51.74 | 52.32 | 51.51 | 52.29 | 3,028,849 | +0.38(+0.73%) |
Feb 03, 2017 | 51.69 | 51.98 | 50.46 | 51.91 | 4,498,053 | +0.04(+0.07%) |
Feb 02, 2017 | 52.05 | 52.34 | 51.58 | 51.87 | 4,411,691 | -0.23(-0.45%) |