Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.16 | 52.38 | 51.95 | 52.19 | 3,386,084 | +0.06(+0.12%) |
Apr 27, 2017 | 52.23 | 52.23 | 51.69 | 52.13 | 3,869,826 | -0.27(-0.52%) |
Apr 26, 2017 | 52.58 | 53.00 | 52.40 | 52.40 | 4,177,500 | -0.35(-0.66%) |
Apr 25, 2017 | 52.68 | 52.79 | 52.51 | 52.75 | 4,037,675 | +0.48(+0.92%) |
Apr 24, 2017 | 52.41 | 52.45 | 52.14 | 52.27 | 3,626,630 | +0.86(+1.67%) |
Apr 21, 2017 | 51.16 | 51.56 | 51.08 | 51.41 | 2,947,231 | +0.10(+0.19%) |
Apr 20, 2017 | 51.53 | 51.70 | 51.31 | 51.31 | 3,879,750 | +0.10(+0.20%) |
Apr 19, 2017 | 52.01 | 52.14 | 51.10 | 51.21 | 5,458,014 | -1.25(-2.38%) |
Apr 18, 2017 | 52.38 | 52.66 | 52.27 | 52.46 | 3,513,911 | -0.48(-0.91%) |
Apr 17, 2017 | 52.58 | 52.96 | 52.50 | 52.94 | 2,437,231 | +0.53(+1.01%) |
Apr 13, 2017 | 52.90 | 52.95 | 52.33 | 52.41 | 4,455,088 | -1.03(-1.93%) |
Apr 12, 2017 | 53.58 | 53.76 | 53.26 | 53.44 | 2,661,160 | -0.27(-0.50%) |
Apr 11, 2017 | 53.56 | 53.76 | 53.10 | 53.71 | 2,806,435 | +0.29(+0.54%) |
Apr 10, 2017 | 53.09 | 53.52 | 53.09 | 53.42 | 2,416,604 | +0.15(+0.28%) |
Apr 07, 2017 | 53.15 | 53.53 | 53.10 | 53.27 | 3,125,467 | +0.17(+0.32%) |
Apr 06, 2017 | 52.88 | 53.29 | 52.83 | 53.10 | 2,756,754 | +0.45(+0.85%) |
Apr 05, 2017 | 53.17 | 53.52 | 52.62 | 52.65 | 4,335,207 | -0.20(-0.38%) |
Apr 04, 2017 | 52.34 | 52.89 | 52.07 | 52.85 | 5,152,180 | +0.49(+0.94%) |
Apr 03, 2017 | 52.60 | 52.67 | 51.80 | 52.36 | 2,830,508 | -0.37(-0.70%) |
Mar 31, 2017 | 52.74 | 52.85 | 52.56 | 52.73 | 1,923,725 | -0.27(-0.51%) |
Mar 30, 2017 | 53.29 | 53.33 | 52.97 | 53.00 | 2,786,831 | -0.23(-0.43%) |
Mar 29, 2017 | 52.41 | 53.27 | 52.39 | 53.23 | 3,556,179 | +0.38(+0.72%) |
Mar 28, 2017 | 52.54 | 53.07 | 52.46 | 52.85 | 3,235,281 | +0.58(+1.11%) |
Mar 27, 2017 | 52.12 | 52.44 | 52.01 | 52.27 | 2,657,874 | +0.21(+0.40%) |
Mar 24, 2017 | 52.12 | 52.27 | 52.02 | 52.06 | 2,831,087 | -0.40(-0.76%) |
Mar 23, 2017 | 52.30 | 52.70 | 52.23 | 52.46 | 2,242,319 | -0.09(-0.17%) |
Mar 22, 2017 | 52.21 | 52.73 | 52.02 | 52.55 | 2,836,602 | -0.18(-0.34%) |
Mar 21, 2017 | 52.95 | 53.00 | 52.48 | 52.73 | 2,924,071 | +0.32(+0.61%) |
Mar 20, 2017 | 52.60 | 52.61 | 52.20 | 52.41 | 2,885,517 | -0.29(-0.55%) |
Mar 17, 2017 | 52.90 | 52.95 | 52.66 | 52.70 | 2,668,723 | +0.28(+0.53%) |
Mar 16, 2017 | 52.65 | 52.65 | 52.22 | 52.42 | 3,299,761 | +0.34(+0.65%) |
Mar 15, 2017 | 51.41 | 52.14 | 51.24 | 52.08 | 3,276,773 | +1.13(+2.22%) |
Mar 14, 2017 | 51.42 | 51.43 | 50.75 | 50.95 | 3,848,026 | -1.04(-2.00%) |
Mar 13, 2017 | 51.94 | 52.16 | 51.80 | 51.99 | 3,963,571 | +0.25(+0.48%) |
Mar 10, 2017 | 51.98 | 52.01 | 51.44 | 51.74 | 3,718,342 | +0.40(+0.78%) |
Mar 09, 2017 | 50.43 | 51.35 | 50.32 | 51.34 | 4,537,388 | +0.29(+0.57%) |
Mar 08, 2017 | 51.95 | 52.01 | 51.05 | 51.05 | 4,165,034 | -1.40(-2.67%) |
Mar 07, 2017 | 52.58 | 52.67 | 52.38 | 52.45 | 2,469,834 | -0.24(-0.46%) |
Mar 06, 2017 | 52.29 | 52.70 | 52.18 | 52.69 | 2,251,487 | +0.23(+0.44%) |
Mar 03, 2017 | 52.30 | 52.65 | 52.27 | 52.46 | 2,397,925 | +0.23(+0.44%) |
Mar 02, 2017 | 52.33 | 52.49 | 52.23 | 52.23 | 2,223,812 | -0.12(-0.23%) |
Mar 01, 2017 | 52.14 | 52.48 | 52.12 | 52.35 | 3,110,204 | +0.46(+0.89%) |
Feb 28, 2017 | 51.74 | 51.95 | 51.64 | 51.89 | 2,693,429 | +0.01(+0.02%) |
Feb 27, 2017 | 51.75 | 52.05 | 51.75 | 51.88 | 2,843,701 | +0.16(+0.31%) |
Feb 24, 2017 | 51.71 | 51.95 | 51.54 | 51.72 | 2,468,291 | -0.76(-1.45%) |
Feb 23, 2017 | 52.55 | 52.68 | 52.21 | 52.48 | 4,444,211 | +0.50(+0.96%) |
Feb 22, 2017 | 51.89 | 52.38 | 51.78 | 51.98 | 4,247,287 | -0.51(-0.97%) |
Feb 21, 2017 | 52.23 | 52.62 | 52.16 | 52.49 | 8,704,400 | +0.29(+0.56%) |
Feb 17, 2017 | 52.20 | 52.20 | 52.20 | 0 | -0.76(-1.44%) | |
Feb 16, 2017 | 53.35 | 53.51 | 52.90 | 52.96 | 4,768,786 | -0.41(-0.77%) |
Feb 15, 2017 | 53.02 | 53.41 | 52.98 | 53.37 | 2,984,866 | -1.08(-1.98%) |
Feb 14, 2017 | 54.60 | 54.67 | 54.01 | 54.45 | 3,385,528 | +0.01(+0.02%) |
Feb 13, 2017 | 54.39 | 54.55 | 54.25 | 54.44 | 3,780,726 | +0.25(+0.46%) |
Feb 10, 2017 | 54.04 | 54.35 | 54.02 | 54.19 | 3,348,696 | +0.48(+0.89%) |
Feb 09, 2017 | 53.18 | 53.91 | 53.57 | 53.71 | 3,468,079 | +0.53(+1.00%) |
Feb 08, 2017 | 52.89 | 53.27 | 52.53 | 53.18 | 4,179,834 | -0.49(-0.91%) |
Feb 07, 2017 | 53.98 | 54.08 | 53.41 | 53.67 | 4,209,037 | -0.62(-1.14%) |
Feb 06, 2017 | 54.30 | 54.52 | 54.13 | 54.29 | 4,071,133 | -0.68(-1.24%) |
Feb 03, 2017 | 54.87 | 55.22 | 54.71 | 54.97 | 3,513,311 | +0.40(+0.73%) |
Feb 02, 2017 | 55.11 | 55.15 | 54.20 | 54.57 | 4,927,237 | +0.30(+0.55%) |