Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.07 | 58.07 | 57.95 | 57.95 | 3,471,837 | -0.10(-0.17%) |
Apr 27, 2017 | 58.04 | 58.07 | 57.90 | 58.05 | 2,921,754 | +0.13(+0.22%) |
Apr 26, 2017 | 57.91 | 58.11 | 57.91 | 57.92 | 6,811,945 | -0.14(-0.23%) |
Apr 25, 2017 | 57.95 | 58.13 | 57.89 | 58.06 | 4,730,826 | +0.38(+0.66%) |
Apr 24, 2017 | 57.56 | 57.71 | 57.49 | 57.68 | 2,341,571 | +1.38(+2.46%) |
Apr 21, 2017 | 56.26 | 56.32 | 56.17 | 56.30 | 3,082,721 | +0.02(+0.03%) |
Apr 20, 2017 | 56.29 | 56.40 | 56.26 | 56.28 | 3,471,680 | +0.45(+0.80%) |
Apr 19, 2017 | 56.10 | 56.13 | 55.77 | 55.83 | 2,754,726 | -0.16(-0.28%) |
Apr 18, 2017 | 55.90 | 56.01 | 55.72 | 55.99 | 7,602,681 | -0.26(-0.47%) |
Apr 17, 2017 | 56.16 | 56.26 | 56.09 | 56.25 | 3,623,925 | +0.36(+0.64%) |
Apr 13, 2017 | 56.00 | 56.06 | 55.84 | 55.89 | 3,908,763 | -0.33(-0.59%) |
Apr 12, 2017 | 56.18 | 56.28 | 56.01 | 56.22 | 8,449,342 | -0.09(-0.16%) |
Apr 11, 2017 | 56.23 | 56.31 | 55.90 | 56.31 | 8,116,213 | +0.31(+0.56%) |
Apr 10, 2017 | 55.99 | 56.08 | 55.94 | 56.00 | 3,601,023 | -0.06(-0.10%) |
Apr 07, 2017 | 55.99 | 56.14 | 55.99 | 56.05 | 3,004,858 | -0.05(-0.09%) |
Apr 06, 2017 | 56.08 | 56.18 | 55.99 | 56.10 | 9,960,137 | +0.02(+0.03%) |
Apr 05, 2017 | 56.33 | 56.45 | 56.06 | 56.08 | 6,562,070 | -0.26(-0.47%) |
Apr 04, 2017 | 56.16 | 56.35 | 56.05 | 56.35 | 4,689,514 | -0.02(-0.03%) |
Apr 03, 2017 | 56.38 | 56.40 | 55.99 | 56.37 | 4,212,594 | -0.06(-0.10%) |
Mar 31, 2017 | 56.29 | 56.51 | 56.23 | 56.42 | 4,304,814 | -0.07(-0.12%) |
Mar 30, 2017 | 56.56 | 56.67 | 56.47 | 56.49 | 2,560,229 | -0.21(-0.38%) |
Mar 29, 2017 | 56.46 | 56.72 | 56.42 | 56.71 | 3,711,235 | -0.02(-0.03%) |
Mar 28, 2017 | 56.57 | 56.77 | 56.53 | 56.73 | 5,216,449 | +0.24(+0.43%) |
Mar 27, 2017 | 56.27 | 56.52 | 56.21 | 56.48 | 3,577,879 | +0.16(+0.28%) |
Mar 24, 2017 | 56.30 | 56.43 | 56.24 | 56.33 | 3,690,723 | +0.18(+0.31%) |
Mar 23, 2017 | 55.99 | 56.29 | 55.96 | 56.15 | 16,202,304 | +0.11(+0.19%) |
Mar 22, 2017 | 55.83 | 56.06 | 55.78 | 56.04 | 8,049,069 | +0.03(+0.05%) |
Mar 21, 2017 | 56.72 | 56.73 | 55.99 | 56.01 | 5,555,991 | -0.26(-0.45%) |
Mar 20, 2017 | 56.39 | 56.45 | 56.19 | 56.27 | 1,914,620 | -0.07(-0.12%) |
Mar 17, 2017 | 56.32 | 56.46 | 56.21 | 56.34 | 2,416,968 | +0.14(+0.24%) |
Mar 16, 2017 | 56.24 | 56.25 | 56.07 | 56.20 | 3,350,355 | +0.30(+0.54%) |
Mar 15, 2017 | 55.27 | 55.93 | 55.24 | 55.90 | 2,412,417 | +0.75(+1.36%) |
Mar 14, 2017 | 55.19 | 55.22 | 55.06 | 55.15 | 2,598,213 | -0.41(-0.74%) |
Mar 13, 2017 | 55.43 | 55.57 | 55.43 | 55.56 | 2,573,432 | +0.24(+0.44%) |
Mar 10, 2017 | 55.23 | 55.34 | 55.11 | 55.31 | 2,887,327 | +0.49(+0.89%) |
Mar 09, 2017 | 54.77 | 54.85 | 54.68 | 54.83 | 3,229,272 | +0.24(+0.45%) |
Mar 08, 2017 | 54.81 | 54.83 | 54.57 | 54.58 | 3,582,220 | -0.22(-0.41%) |
Mar 07, 2017 | 54.82 | 54.91 | 54.72 | 54.81 | 4,876,565 | -0.18(-0.32%) |
Mar 06, 2017 | 55.00 | 55.02 | 54.86 | 54.98 | 2,305,402 | -0.21(-0.39%) |
Mar 03, 2017 | 54.99 | 55.24 | 54.89 | 55.20 | 3,326,320 | +0.30(+0.55%) |
Mar 02, 2017 | 55.02 | 55.06 | 54.86 | 54.90 | 3,814,415 | -0.36(-0.65%) |
Mar 01, 2017 | 55.04 | 55.37 | 55.02 | 55.26 | 3,342,999 | +0.57(+1.05%) |
Feb 28, 2017 | 54.69 | 54.86 | 54.61 | 54.68 | 3,911,811 | -0.05(-0.09%) |
Feb 27, 2017 | 54.56 | 54.77 | 54.53 | 54.73 | 8,198,352 | +0.03(+0.05%) |
Feb 24, 2017 | 54.53 | 54.74 | 54.49 | 54.70 | 2,573,114 | -0.39(-0.71%) |
Feb 23, 2017 | 55.19 | 55.21 | 54.98 | 55.09 | 2,799,442 | +0.08(+0.14%) |
Feb 22, 2017 | 54.79 | 55.03 | 54.72 | 55.01 | 3,427,491 | +0.01(+0.02%) |
Feb 21, 2017 | 54.82 | 55.01 | 54.76 | 55.00 | 3,029,638 | +0.19(+0.34%) |
Feb 17, 2017 | 54.82 | 54.82 | 54.82 | 0 | -0.17(-0.30%) | |
Feb 16, 2017 | 54.87 | 54.98 | 54.80 | 54.98 | 2,202,976 | +0.15(+0.27%) |
Feb 15, 2017 | 54.44 | 54.84 | 54.40 | 54.84 | 2,245,644 | +0.22(+0.41%) |
Feb 14, 2017 | 54.56 | 54.65 | 54.32 | 54.61 | 4,667,575 | -0.08(-0.14%) |
Feb 13, 2017 | 54.73 | 54.80 | 54.61 | 54.69 | 2,328,241 | +0.20(+0.38%) |
Feb 10, 2017 | 54.30 | 54.52 | 54.27 | 54.49 | 3,365,530 | +0.16(+0.29%) |
Feb 09, 2017 | 54.23 | 54.38 | 54.15 | 54.33 | 1,640,002 | +0.16(+0.29%) |
Feb 08, 2017 | 54.02 | 54.19 | 53.94 | 54.17 | 3,300,144 | +0.13(+0.23%) |
Feb 07, 2017 | 53.97 | 54.06 | 53.93 | 54.05 | 3,060,968 | +0.00(+0.00%) |
Feb 06, 2017 | 53.94 | 54.06 | 53.88 | 54.05 | 3,937,515 | -0.39(-0.72%) |
Feb 03, 2017 | 54.35 | 54.51 | 54.28 | 54.44 | 2,390,153 | +0.21(+0.40%) |
Feb 02, 2017 | 54.29 | 54.32 | 54.10 | 54.22 | 2,730,856 | +0.01(+0.02%) |