Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.18 | 54.52 | 54.07 | 54.28 | 1,684,595 | -0.02(-0.03%) |
Apr 27, 2017 | 54.23 | 55.05 | 54.14 | 54.30 | 2,177,007 | -0.06(-0.11%) |
Apr 26, 2017 | 55.20 | 55.60 | 54.33 | 54.36 | 3,394,788 | -0.53(-0.97%) |
Apr 25, 2017 | 55.76 | 55.96 | 54.88 | 54.89 | 4,127,957 | -1.92(-3.38%) |
Apr 24, 2017 | 56.84 | 57.14 | 56.64 | 56.81 | 1,648,963 | +0.71(+1.26%) |
Apr 21, 2017 | 55.86 | 56.21 | 55.70 | 56.11 | 1,156,030 | +0.18(+0.32%) |
Apr 20, 2017 | 55.48 | 56.36 | 55.17 | 55.93 | 1,895,276 | +0.95(+1.72%) |
Apr 19, 2017 | 55.49 | 55.53 | 54.91 | 54.98 | 1,188,126 | -0.26(-0.46%) |
Apr 18, 2017 | 55.30 | 55.45 | 54.84 | 55.24 | 1,254,340 | -0.38(-0.69%) |
Apr 17, 2017 | 54.96 | 55.78 | 54.96 | 55.62 | 1,133,814 | +0.89(+1.62%) |
Apr 13, 2017 | 55.06 | 55.37 | 54.69 | 54.73 | 1,328,423 | -0.35(-0.64%) |
Apr 12, 2017 | 55.51 | 55.68 | 54.97 | 55.09 | 1,333,120 | -0.45(-0.81%) |
Apr 11, 2017 | 56.00 | 56.00 | 55.02 | 55.54 | 1,757,878 | -0.47(-0.84%) |
Apr 10, 2017 | 55.41 | 56.30 | 55.37 | 56.01 | 2,193,298 | +0.90(+1.63%) |
Apr 07, 2017 | 55.63 | 55.94 | 54.98 | 55.11 | 2,082,076 | -0.37(-0.66%) |
Apr 06, 2017 | 55.27 | 55.73 | 55.17 | 55.48 | 1,109,112 | +0.34(+0.61%) |
Apr 05, 2017 | 55.65 | 56.36 | 54.91 | 55.14 | 1,934,945 | -0.29(-0.53%) |
Apr 04, 2017 | 54.58 | 55.57 | 54.52 | 55.43 | 1,385,698 | +0.55(+1.00%) |
Apr 03, 2017 | 55.48 | 55.64 | 54.45 | 54.88 | 1,386,437 | -0.63(-1.14%) |
Mar 31, 2017 | 55.53 | 55.91 | 55.37 | 55.51 | 1,291,852 | -0.02(-0.04%) |
Mar 30, 2017 | 55.63 | 56.07 | 55.52 | 55.54 | 728,613 | +0.14(+0.24%) |
Mar 29, 2017 | 55.32 | 55.43 | 55.02 | 55.40 | 593,352 | -0.05(-0.08%) |
Mar 28, 2017 | 54.62 | 55.64 | 54.62 | 55.45 | 1,246,302 | +0.90(+1.65%) |
Mar 27, 2017 | 53.81 | 54.74 | 53.75 | 54.55 | 1,066,348 | +0.25(+0.46%) |
Mar 24, 2017 | 54.39 | 54.75 | 54.07 | 54.30 | 651,912 | -0.10(-0.18%) |
Mar 23, 2017 | 53.96 | 54.73 | 53.63 | 54.40 | 1,335,181 | +0.51(+0.95%) |
Mar 22, 2017 | 53.36 | 54.16 | 53.36 | 53.89 | 1,143,164 | +0.31(+0.57%) |
Mar 21, 2017 | 54.29 | 54.82 | 53.52 | 53.58 | 2,559,701 | -0.49(-0.90%) |
Mar 20, 2017 | 54.13 | 54.37 | 53.86 | 54.07 | 2,061,297 | -0.12(-0.22%) |
Mar 17, 2017 | 54.46 | 54.72 | 54.17 | 54.19 | 1,721,439 | -0.04(-0.07%) |
Mar 16, 2017 | 54.67 | 55.03 | 54.20 | 54.22 | 1,121,484 | -0.30(-0.55%) |
Mar 15, 2017 | 54.00 | 54.61 | 53.70 | 54.52 | 1,222,648 | +0.97(+1.81%) |
Mar 14, 2017 | 54.23 | 54.50 | 53.49 | 53.55 | 1,355,256 | -1.12(-2.05%) |
Mar 13, 2017 | 54.40 | 54.85 | 54.27 | 54.67 | 1,071,852 | +0.35(+0.64%) |
Mar 10, 2017 | 54.19 | 54.80 | 53.98 | 54.33 | 1,243,742 | +0.49(+0.91%) |
Mar 09, 2017 | 53.62 | 54.13 | 53.46 | 53.84 | 1,066,832 | +0.11(+0.21%) |
Mar 08, 2017 | 54.10 | 54.26 | 53.66 | 53.73 | 1,394,025 | -0.12(-0.22%) |
Mar 07, 2017 | 53.62 | 54.07 | 53.62 | 53.85 | 1,615,509 | +0.06(+0.11%) |
Mar 06, 2017 | 53.22 | 53.86 | 53.20 | 53.79 | 1,423,992 | +0.25(+0.47%) |
Mar 03, 2017 | 52.67 | 53.56 | 52.64 | 53.54 | 1,312,763 | +0.80(+1.51%) |
Mar 02, 2017 | 52.29 | 52.90 | 52.23 | 52.74 | 1,431,325 | -0.12(-0.22%) |
Mar 01, 2017 | 52.13 | 52.99 | 52.06 | 52.86 | 1,895,723 | +0.99(+1.91%) |
Feb 28, 2017 | 52.76 | 53.01 | 51.84 | 51.87 | 1,796,730 | -0.94(-1.77%) |
Feb 27, 2017 | 52.36 | 52.92 | 52.00 | 52.81 | 1,954,264 | +0.42(+0.79%) |
Feb 24, 2017 | 52.70 | 52.99 | 52.09 | 52.39 | 2,093,503 | -0.54(-1.01%) |
Feb 23, 2017 | 54.03 | 54.07 | 52.88 | 52.93 | 1,587,975 | -0.73(-1.36%) |
Feb 22, 2017 | 53.19 | 53.96 | 53.08 | 53.66 | 2,129,468 | +0.16(+0.29%) |
Feb 21, 2017 | 52.94 | 53.53 | 52.90 | 53.50 | 886,214 | +0.22(+0.42%) |
Feb 17, 2017 | 53.28 | 53.28 | 53.28 | 0 | +0.07(+0.14%) | |
Feb 16, 2017 | 53.12 | 53.40 | 52.89 | 53.20 | 1,641,990 | +0.05(+0.10%) |
Feb 15, 2017 | 52.93 | 53.22 | 52.70 | 53.15 | 1,439,639 | -0.03(-0.06%) |
Feb 14, 2017 | 53.02 | 53.19 | 52.83 | 53.18 | 868,269 | +0.04(+0.07%) |
Feb 13, 2017 | 52.63 | 53.16 | 52.51 | 53.14 | 949,734 | +0.70(+1.33%) |
Feb 10, 2017 | 52.24 | 52.60 | 52.15 | 52.44 | 717,184 | +0.62(+1.21%) |
Feb 09, 2017 | 51.54 | 52.12 | 51.57 | 51.82 | 965,380 | +0.28(+0.55%) |
Feb 08, 2017 | 51.44 | 51.60 | 50.85 | 51.54 | 913,174 | +0.16(+0.32%) |
Feb 07, 2017 | 50.95 | 51.48 | 50.95 | 51.37 | 1,036,597 | +0.36(+0.71%) |
Feb 06, 2017 | 51.29 | 51.42 | 50.76 | 51.01 | 1,176,178 | -0.53(-1.02%) |
Feb 03, 2017 | 51.48 | 51.83 | 51.19 | 51.54 | 1,268,275 | +0.30(+0.58%) |
Feb 02, 2017 | 51.48 | 51.53 | 50.99 | 51.24 | 1,719,933 | -0.11(-0.22%) |