Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.32 | 56.32 | 55.88 | 56.09 | 488,114 | -0.26(-0.47%) |
Apr 27, 2017 | 56.16 | 56.69 | 56.05 | 56.35 | 699,126 | +0.16(+0.28%) |
Apr 26, 2017 | 56.34 | 56.62 | 55.75 | 56.20 | 680,292 | -0.34(-0.61%) |
Apr 25, 2017 | 56.82 | 57.05 | 56.42 | 56.54 | 632,019 | -0.10(-0.17%) |
Apr 24, 2017 | 56.41 | 56.71 | 56.24 | 56.64 | 624,799 | +1.15(+2.07%) |
Apr 21, 2017 | 55.68 | 56.21 | 55.40 | 55.49 | 766,471 | -0.16(-0.28%) |
Apr 20, 2017 | 55.54 | 55.90 | 54.45 | 55.65 | 1,374,651 | +0.11(+0.19%) |
Apr 19, 2017 | 55.68 | 56.85 | 55.40 | 55.54 | 1,192,299 | +0.15(+0.27%) |
Apr 18, 2017 | 55.64 | 56.15 | 55.02 | 55.39 | 567,930 | -0.46(-0.83%) |
Apr 17, 2017 | 55.05 | 55.93 | 54.98 | 55.85 | 616,990 | +1.00(+1.82%) |
Apr 13, 2017 | 55.30 | 55.64 | 54.85 | 54.85 | 673,742 | -0.63(-1.13%) |
Apr 12, 2017 | 56.87 | 56.87 | 55.36 | 55.48 | 666,099 | -1.28(-2.25%) |
Apr 11, 2017 | 56.68 | 56.85 | 56.10 | 56.75 | 522,454 | +0.22(+0.38%) |
Apr 10, 2017 | 56.41 | 56.78 | 56.29 | 56.54 | 452,912 | +0.13(+0.23%) |
Apr 07, 2017 | 56.39 | 56.79 | 56.16 | 56.41 | 436,885 | +0.08(+0.14%) |
Apr 06, 2017 | 55.57 | 56.46 | 55.36 | 56.33 | 575,664 | +0.86(+1.56%) |
Apr 05, 2017 | 56.89 | 57.15 | 55.39 | 55.47 | 998,409 | -1.14(-2.01%) |
Apr 04, 2017 | 56.42 | 56.92 | 56.26 | 56.61 | 482,437 | +0.21(+0.37%) |
Apr 03, 2017 | 56.98 | 57.17 | 56.12 | 56.40 | 671,267 | -0.43(-0.76%) |
Mar 31, 2017 | 58.11 | 58.11 | 56.80 | 56.83 | 669,599 | -1.02(-1.76%) |
Mar 30, 2017 | 56.70 | 57.95 | 56.26 | 57.85 | 906,670 | +1.34(+2.38%) |
Mar 29, 2017 | 56.52 | 56.57 | 56.15 | 56.51 | 478,619 | +0.02(+0.03%) |
Mar 28, 2017 | 55.62 | 56.52 | 55.26 | 56.49 | 596,768 | +0.80(+1.44%) |
Mar 27, 2017 | 54.94 | 55.83 | 54.44 | 55.68 | 504,380 | +0.27(+0.50%) |
Mar 24, 2017 | 56.27 | 56.34 | 55.32 | 55.41 | 600,072 | -0.73(-1.29%) |
Mar 23, 2017 | 55.94 | 56.20 | 55.55 | 56.14 | 450,412 | +0.00(+0.00%) |
Mar 22, 2017 | 55.62 | 56.33 | 55.62 | 56.14 | 392,647 | +0.39(+0.70%) |
Mar 21, 2017 | 57.91 | 57.91 | 55.71 | 55.74 | 623,963 | -1.88(-3.27%) |
Mar 20, 2017 | 57.99 | 58.43 | 57.57 | 57.63 | 658,520 | -0.64(-1.09%) |
Mar 17, 2017 | 57.76 | 58.67 | 57.67 | 58.27 | 972,279 | +0.64(+1.11%) |
Mar 16, 2017 | 57.96 | 58.04 | 57.33 | 57.63 | 533,917 | -0.13(-0.22%) |
Mar 15, 2017 | 57.64 | 57.95 | 57.48 | 57.76 | 719,427 | +0.22(+0.37%) |
Mar 14, 2017 | 58.37 | 58.46 | 57.30 | 57.54 | 960,265 | -1.09(-1.85%) |
Mar 13, 2017 | 58.45 | 58.83 | 58.39 | 58.63 | 922,043 | +0.09(+0.15%) |
Mar 10, 2017 | 59.30 | 59.62 | 58.33 | 58.54 | 940,701 | -0.66(-1.11%) |
Mar 09, 2017 | 59.46 | 59.75 | 59.00 | 59.20 | 605,807 | -0.18(-0.30%) |
Mar 08, 2017 | 60.07 | 60.14 | 59.30 | 59.37 | 1,009,926 | -0.42(-0.70%) |
Mar 07, 2017 | 59.65 | 60.26 | 59.64 | 59.79 | 605,394 | -0.15(-0.25%) |
Mar 06, 2017 | 59.59 | 60.23 | 59.59 | 59.94 | 903,601 | -0.03(-0.05%) |
Mar 03, 2017 | 59.86 | 60.35 | 59.75 | 59.97 | 983,809 | +0.12(+0.20%) |
Mar 02, 2017 | 60.43 | 60.62 | 59.74 | 59.85 | 1,286,382 | -0.86(-1.42%) |
Mar 01, 2017 | 60.89 | 61.61 | 60.66 | 60.71 | 1,507,280 | +0.36(+0.60%) |
Feb 28, 2017 | 60.67 | 61.18 | 60.21 | 60.35 | 1,480,531 | -0.18(-0.29%) |
Feb 27, 2017 | 59.90 | 60.72 | 59.69 | 60.53 | 986,942 | +0.84(+1.41%) |
Feb 24, 2017 | 58.31 | 59.86 | 58.15 | 59.69 | 1,362,058 | +1.00(+1.70%) |
Feb 23, 2017 | 57.77 | 59.02 | 57.76 | 58.69 | 1,302,006 | +0.90(+1.56%) |
Feb 22, 2017 | 57.58 | 57.81 | 57.36 | 57.78 | 449,062 | -0.12(-0.20%) |
Feb 21, 2017 | 56.97 | 58.18 | 56.97 | 57.90 | 1,301,882 | +0.95(+1.67%) |
Feb 17, 2017 | 56.95 | 56.95 | 56.95 | 0 | +0.30(+0.54%) | |
Feb 16, 2017 | 56.49 | 56.80 | 56.20 | 56.65 | 982,149 | +0.16(+0.28%) |
Feb 15, 2017 | 56.03 | 56.57 | 55.83 | 56.49 | 951,932 | +0.34(+0.61%) |
Feb 14, 2017 | 56.34 | 56.57 | 55.77 | 56.15 | 724,799 | -0.24(-0.43%) |
Feb 13, 2017 | 55.84 | 56.56 | 55.70 | 56.39 | 1,159,727 | +0.72(+1.28%) |
Feb 10, 2017 | 55.24 | 55.75 | 54.89 | 55.68 | 512,397 | +0.91(+1.66%) |
Feb 09, 2017 | 55.26 | 55.51 | 54.77 | 54.77 | 968,550 | -0.49(-0.89%) |
Feb 08, 2017 | 55.16 | 55.38 | 54.00 | 55.26 | 866,909 | +0.06(+0.11%) |
Feb 07, 2017 | 54.85 | 56.20 | 54.75 | 55.20 | 1,778,551 | +0.23(+0.41%) |
Feb 06, 2017 | 54.89 | 55.58 | 54.74 | 54.97 | 1,148,525 | +0.07(+0.12%) |
Feb 03, 2017 | 53.76 | 55.47 | 53.75 | 54.90 | 1,632,998 | +1.32(+2.47%) |
Feb 02, 2017 | 54.11 | 54.65 | 53.25 | 53.58 | 2,080,577 | -1.08(-1.97%) |