Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.77 | 58.77 | 58.05 | 58.12 | 897,489 | -0.50(-0.85%) |
Apr 27, 2017 | 56.56 | 59.26 | 56.56 | 58.62 | 1,631,644 | +2.08(+3.69%) |
Apr 26, 2017 | 56.99 | 57.10 | 56.03 | 56.54 | 1,074,374 | -0.47(-0.82%) |
Apr 25, 2017 | 56.98 | 57.16 | 56.85 | 57.01 | 449,846 | -0.16(-0.29%) |
Apr 24, 2017 | 57.26 | 57.45 | 56.92 | 57.17 | 668,665 | +0.33(+0.59%) |
Apr 21, 2017 | 56.54 | 56.92 | 56.48 | 56.84 | 749,289 | +0.13(+0.23%) |
Apr 20, 2017 | 56.12 | 56.80 | 55.89 | 56.70 | 1,044,058 | +0.73(+1.31%) |
Apr 19, 2017 | 56.11 | 56.22 | 55.81 | 55.97 | 472,061 | -0.06(-0.11%) |
Apr 18, 2017 | 55.45 | 56.05 | 55.29 | 56.03 | 578,470 | +0.31(+0.56%) |
Apr 17, 2017 | 55.50 | 55.73 | 55.35 | 55.72 | 352,112 | +0.45(+0.82%) |
Apr 13, 2017 | 55.53 | 55.81 | 55.26 | 55.27 | 768,223 | -0.31(-0.56%) |
Apr 12, 2017 | 56.37 | 56.37 | 55.52 | 55.58 | 554,264 | -0.64(-1.13%) |
Apr 11, 2017 | 56.05 | 56.37 | 55.92 | 56.22 | 694,762 | +0.28(+0.50%) |
Apr 10, 2017 | 55.53 | 56.02 | 55.35 | 55.94 | 576,395 | +0.57(+1.04%) |
Apr 07, 2017 | 55.78 | 55.89 | 55.35 | 55.36 | 643,933 | -0.27(-0.49%) |
Apr 06, 2017 | 55.83 | 55.83 | 55.33 | 55.64 | 538,695 | -0.11(-0.19%) |
Apr 05, 2017 | 55.49 | 56.00 | 55.22 | 55.74 | 1,141,982 | +0.25(+0.44%) |
Apr 04, 2017 | 55.24 | 55.64 | 55.24 | 55.50 | 438,553 | +0.09(+0.17%) |
Apr 03, 2017 | 55.74 | 55.95 | 55.37 | 55.40 | 635,766 | -0.32(-0.58%) |
Mar 31, 2017 | 55.44 | 55.90 | 55.41 | 55.72 | 814,725 | +0.23(+0.41%) |
Mar 30, 2017 | 55.33 | 55.52 | 55.31 | 55.50 | 470,859 | +0.15(+0.26%) |
Mar 29, 2017 | 54.79 | 55.39 | 54.78 | 55.35 | 862,910 | +0.42(+0.76%) |
Mar 28, 2017 | 54.13 | 54.95 | 54.09 | 54.93 | 683,458 | +0.59(+1.08%) |
Mar 27, 2017 | 54.27 | 54.53 | 53.83 | 54.35 | 773,777 | +0.02(+0.03%) |
Mar 24, 2017 | 55.04 | 55.04 | 54.30 | 54.33 | 561,326 | -0.54(-0.99%) |
Mar 23, 2017 | 54.71 | 55.05 | 54.63 | 54.87 | 754,306 | +0.12(+0.22%) |
Mar 22, 2017 | 54.56 | 54.80 | 54.39 | 54.75 | 795,838 | +0.16(+0.30%) |
Mar 21, 2017 | 55.53 | 55.69 | 54.35 | 54.59 | 655,085 | -0.67(-1.21%) |
Mar 20, 2017 | 55.38 | 55.59 | 55.23 | 55.26 | 437,483 | -0.08(-0.14%) |
Mar 17, 2017 | 55.15 | 55.49 | 55.15 | 55.33 | 732,376 | +0.48(+0.88%) |
Mar 16, 2017 | 55.48 | 55.51 | 54.71 | 54.85 | 558,035 | -0.35(-0.63%) |
Mar 15, 2017 | 54.81 | 55.33 | 54.81 | 55.20 | 877,780 | +0.39(+0.71%) |
Mar 14, 2017 | 55.17 | 55.17 | 54.73 | 54.81 | 428,868 | -0.37(-0.66%) |
Mar 13, 2017 | 54.96 | 55.31 | 54.78 | 55.17 | 1,246,986 | +0.19(+0.34%) |
Mar 10, 2017 | 54.81 | 55.07 | 54.54 | 54.99 | 816,482 | +0.45(+0.83%) |
Mar 09, 2017 | 54.44 | 54.71 | 54.23 | 54.53 | 1,377,348 | -0.03(-0.06%) |
Mar 08, 2017 | 54.91 | 54.93 | 54.52 | 54.56 | 1,090,552 | -0.44(-0.80%) |
Mar 07, 2017 | 55.16 | 55.23 | 54.94 | 55.00 | 1,031,470 | -0.09(-0.16%) |
Mar 06, 2017 | 55.33 | 55.59 | 55.02 | 55.09 | 870,209 | -0.35(-0.64%) |
Mar 03, 2017 | 55.40 | 55.78 | 55.28 | 55.45 | 1,272,419 | -0.09(-0.17%) |
Mar 02, 2017 | 55.30 | 55.84 | 55.26 | 55.54 | 795,855 | +0.01(+0.02%) |
Mar 01, 2017 | 55.17 | 55.65 | 54.94 | 55.53 | 1,806,046 | +0.44(+0.80%) |
Feb 28, 2017 | 54.88 | 55.30 | 54.69 | 55.09 | 989,915 | +0.09(+0.16%) |
Feb 27, 2017 | 55.15 | 55.20 | 54.47 | 55.00 | 1,018,594 | -0.05(-0.09%) |
Feb 24, 2017 | 54.92 | 55.15 | 54.73 | 55.05 | 988,525 | +0.08(+0.15%) |
Feb 23, 2017 | 55.06 | 55.28 | 54.44 | 54.97 | 1,461,865 | +0.31(+0.56%) |
Feb 22, 2017 | 54.34 | 55.28 | 53.74 | 54.66 | 2,859,881 | +1.49(+2.80%) |
Feb 21, 2017 | 52.58 | 53.23 | 52.53 | 53.17 | 961,714 | +0.47(+0.90%) |
Feb 17, 2017 | 52.70 | 52.70 | 52.70 | 0 | +0.52(+1.00%) | |
Feb 16, 2017 | 51.99 | 52.30 | 51.51 | 52.18 | 946,307 | +0.09(+0.18%) |
Feb 15, 2017 | 51.23 | 52.13 | 51.21 | 52.08 | 1,705,040 | +1.15(+2.25%) |
Feb 14, 2017 | 50.81 | 51.14 | 50.75 | 50.93 | 852,480 | +0.12(+0.24%) |
Feb 13, 2017 | 50.51 | 50.97 | 50.51 | 50.81 | 689,467 | +0.37(+0.72%) |
Feb 10, 2017 | 50.57 | 50.68 | 50.35 | 50.45 | 776,317 | -0.07(-0.14%) |
Feb 09, 2017 | 50.35 | 50.67 | 50.37 | 50.52 | 735,452 | +0.16(+0.33%) |
Feb 08, 2017 | 50.74 | 50.76 | 50.18 | 50.35 | 702,021 | -0.40(-0.78%) |
Feb 07, 2017 | 50.56 | 50.81 | 50.49 | 50.75 | 587,897 | +0.13(+0.26%) |
Feb 06, 2017 | 50.81 | 50.81 | 50.47 | 50.62 | 687,475 | -0.20(-0.40%) |
Feb 03, 2017 | 50.90 | 51.20 | 50.78 | 50.82 | 754,325 | +0.04(+0.09%) |
Feb 02, 2017 | 50.56 | 50.84 | 50.27 | 50.78 | 682,689 | +0.40(+0.80%) |