Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.38 | 58.48 | 57.97 | 58.32 | 2,613,632 | -0.23(-0.39%) |
Apr 27, 2017 | 58.72 | 59.15 | 58.49 | 58.55 | 2,801,636 | +0.12(+0.20%) |
Apr 26, 2017 | 58.57 | 58.80 | 58.37 | 58.44 | 1,898,842 | -0.09(-0.15%) |
Apr 25, 2017 | 58.37 | 58.98 | 58.29 | 58.52 | 3,845,808 | +0.23(+0.40%) |
Apr 24, 2017 | 57.85 | 58.54 | 57.81 | 58.29 | 2,847,076 | +0.80(+1.39%) |
Apr 21, 2017 | 57.67 | 57.76 | 57.26 | 57.50 | 2,926,335 | -0.20(-0.34%) |
Apr 20, 2017 | 57.39 | 57.86 | 57.35 | 57.69 | 2,760,001 | +0.44(+0.77%) |
Apr 19, 2017 | 56.95 | 57.52 | 56.88 | 57.25 | 3,400,263 | +0.51(+0.91%) |
Apr 18, 2017 | 56.58 | 56.87 | 56.53 | 56.73 | 1,801,977 | +0.06(+0.11%) |
Apr 17, 2017 | 56.68 | 56.93 | 56.63 | 56.67 | 1,822,985 | +0.09(+0.16%) |
Apr 13, 2017 | 56.80 | 56.87 | 56.55 | 56.58 | 2,216,298 | -0.21(-0.37%) |
Apr 12, 2017 | 56.94 | 56.99 | 56.70 | 56.80 | 1,674,155 | -0.11(-0.19%) |
Apr 11, 2017 | 56.65 | 56.96 | 56.36 | 56.90 | 2,385,589 | +0.28(+0.50%) |
Apr 10, 2017 | 56.71 | 57.04 | 56.58 | 56.62 | 2,677,568 | -0.13(-0.23%) |
Apr 07, 2017 | 56.88 | 57.20 | 56.72 | 56.75 | 3,380,200 | -0.24(-0.42%) |
Apr 06, 2017 | 56.65 | 57.18 | 56.50 | 56.99 | 4,808,678 | +0.60(+1.06%) |
Apr 05, 2017 | 56.57 | 57.30 | 56.37 | 56.39 | 5,445,340 | +0.03(+0.05%) |
Apr 04, 2017 | 56.03 | 56.59 | 55.89 | 56.36 | 3,354,843 | +0.26(+0.46%) |
Apr 03, 2017 | 56.27 | 56.49 | 55.78 | 56.11 | 3,631,401 | -0.31(-0.55%) |
Mar 31, 2017 | 56.52 | 56.83 | 56.41 | 56.41 | 2,730,239 | -0.11(-0.19%) |
Mar 30, 2017 | 56.41 | 56.74 | 56.31 | 56.52 | 3,686,192 | -0.03(-0.05%) |
Mar 29, 2017 | 56.86 | 57.11 | 56.27 | 56.55 | 3,074,761 | -0.37(-0.65%) |
Mar 28, 2017 | 56.49 | 57.15 | 56.07 | 56.92 | 4,331,472 | +0.85(+1.51%) |
Mar 27, 2017 | 55.73 | 56.15 | 55.49 | 56.07 | 5,591,621 | -0.06(-0.11%) |
Mar 24, 2017 | 55.90 | 56.26 | 55.63 | 56.13 | 3,705,395 | +0.35(+0.63%) |
Mar 23, 2017 | 55.88 | 56.13 | 55.69 | 55.78 | 3,156,262 | -0.12(-0.22%) |
Mar 22, 2017 | 56.30 | 56.50 | 55.67 | 55.90 | 3,576,691 | -0.36(-0.64%) |
Mar 21, 2017 | 56.83 | 56.87 | 56.09 | 56.26 | 3,690,735 | -0.30(-0.53%) |
Mar 20, 2017 | 56.53 | 56.64 | 56.36 | 56.56 | 2,870,770 | +0.18(+0.31%) |
Mar 17, 2017 | 56.42 | 56.73 | 56.33 | 56.39 | 8,450,631 | +0.04(+0.08%) |
Mar 16, 2017 | 56.61 | 56.65 | 56.29 | 56.34 | 2,937,979 | -0.08(-0.14%) |
Mar 15, 2017 | 56.65 | 56.72 | 55.84 | 56.42 | 3,286,740 | -0.04(-0.06%) |
Mar 14, 2017 | 56.78 | 56.94 | 56.31 | 56.46 | 2,268,209 | -0.38(-0.67%) |
Mar 13, 2017 | 56.78 | 57.04 | 56.57 | 56.84 | 1,875,958 | +0.06(+0.11%) |
Mar 10, 2017 | 57.11 | 57.16 | 56.55 | 56.78 | 2,905,973 | +0.44(+0.78%) |
Mar 09, 2017 | 56.49 | 56.65 | 56.23 | 56.34 | 1,896,401 | -0.24(-0.42%) |
Mar 08, 2017 | 56.56 | 56.69 | 56.33 | 56.57 | 2,088,904 | +0.05(+0.09%) |
Mar 07, 2017 | 56.80 | 56.87 | 56.49 | 56.52 | 2,345,424 | -0.42(-0.74%) |
Mar 06, 2017 | 57.09 | 57.14 | 56.80 | 56.94 | 2,248,836 | -0.47(-0.81%) |
Mar 03, 2017 | 57.53 | 57.65 | 56.87 | 57.41 | 2,466,064 | -0.16(-0.28%) |
Mar 02, 2017 | 57.76 | 57.83 | 57.31 | 57.57 | 2,465,168 | -0.32(-0.55%) |
Mar 01, 2017 | 58.18 | 58.22 | 57.72 | 57.89 | 2,618,049 | +0.22(+0.38%) |
Feb 28, 2017 | 57.80 | 57.82 | 57.49 | 57.67 | 3,028,539 | -0.18(-0.31%) |
Feb 27, 2017 | 58.21 | 58.28 | 57.62 | 57.84 | 2,047,409 | -0.38(-0.65%) |
Feb 24, 2017 | 57.90 | 58.28 | 57.86 | 58.22 | 2,690,354 | +0.18(+0.30%) |
Feb 23, 2017 | 58.62 | 58.67 | 57.99 | 58.05 | 4,468,911 | -0.31(-0.53%) |
Feb 22, 2017 | 58.20 | 58.56 | 58.10 | 58.36 | 6,706,317 | -1.39(-2.32%) |
Feb 21, 2017 | 59.95 | 60.55 | 59.58 | 59.74 | 4,077,335 | -0.64(-1.07%) |
Feb 17, 2017 | 60.39 | 60.39 | 60.39 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.74 | 60.83 | 60.10 | 60.42 | 2,230,181 | -0.19(-0.31%) |
Feb 15, 2017 | 60.33 | 60.86 | 60.24 | 60.61 | 1,801,350 | +0.06(+0.10%) |
Feb 14, 2017 | 60.26 | 60.65 | 60.14 | 60.55 | 2,204,240 | +0.41(+0.69%) |
Feb 13, 2017 | 60.16 | 60.90 | 59.85 | 60.13 | 4,986,049 | +0.10(+0.16%) |
Feb 10, 2017 | 59.47 | 60.27 | 59.22 | 60.03 | 3,613,973 | +0.54(+0.91%) |
Feb 09, 2017 | 58.79 | 60.03 | 58.29 | 59.50 | 3,381,648 | +0.71(+1.20%) |
Feb 08, 2017 | 58.65 | 58.97 | 58.53 | 58.79 | 2,806,314 | +0.09(+0.15%) |
Feb 07, 2017 | 58.69 | 59.05 | 58.61 | 58.70 | 1,694,351 | +0.17(+0.29%) |
Feb 06, 2017 | 58.30 | 58.68 | 58.28 | 58.53 | 1,399,869 | +0.06(+0.11%) |
Feb 03, 2017 | 58.28 | 58.73 | 58.13 | 58.47 | 2,105,314 | +0.49(+0.85%) |
Feb 02, 2017 | 57.32 | 58.14 | 57.11 | 57.98 | 1,761,157 | +0.71(+1.23%) |