Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.49 | 58.50 | 56.60 | 57.14 | 3,326,059 | -1.23(-2.11%) |
Apr 27, 2017 | 58.86 | 58.86 | 58.02 | 58.37 | 1,749,566 | -0.35(-0.59%) |
Apr 26, 2017 | 56.57 | 59.13 | 56.47 | 58.72 | 4,646,364 | +2.00(+3.52%) |
Apr 25, 2017 | 56.40 | 56.91 | 56.32 | 56.73 | 1,372,482 | +0.48(+0.86%) |
Apr 24, 2017 | 56.20 | 56.37 | 55.98 | 56.24 | 2,219,460 | +0.67(+1.20%) |
Apr 21, 2017 | 55.85 | 55.85 | 55.38 | 55.57 | 1,236,210 | -0.23(-0.42%) |
Apr 20, 2017 | 55.32 | 56.06 | 54.54 | 55.81 | 5,384,049 | +0.65(+1.18%) |
Apr 19, 2017 | 55.40 | 55.58 | 54.90 | 55.16 | 2,001,837 | +0.06(+0.11%) |
Apr 18, 2017 | 55.33 | 55.62 | 54.50 | 55.10 | 1,785,376 | -0.46(-0.82%) |
Apr 17, 2017 | 55.56 | 55.70 | 55.19 | 55.55 | 2,028,610 | +0.21(+0.39%) |
Apr 13, 2017 | 55.61 | 55.97 | 55.33 | 55.34 | 2,197,327 | -0.30(-0.54%) |
Apr 12, 2017 | 55.83 | 55.84 | 55.39 | 55.64 | 1,991,291 | -0.06(-0.10%) |
Apr 11, 2017 | 55.57 | 55.76 | 55.18 | 55.70 | 1,413,340 | +0.29(+0.52%) |
Apr 10, 2017 | 55.57 | 55.77 | 55.12 | 55.41 | 2,735,744 | +0.56(+1.02%) |
Apr 07, 2017 | 55.31 | 55.31 | 54.18 | 54.85 | 3,164,211 | -0.48(-0.88%) |
Apr 06, 2017 | 55.22 | 55.35 | 54.78 | 55.33 | 1,142,650 | +0.34(+0.62%) |
Apr 05, 2017 | 55.53 | 55.90 | 54.93 | 54.99 | 2,388,195 | -0.31(-0.56%) |
Apr 04, 2017 | 55.63 | 55.75 | 55.00 | 55.30 | 2,258,444 | -0.53(-0.95%) |
Apr 03, 2017 | 56.08 | 56.64 | 55.28 | 55.83 | 3,377,872 | -0.81(-1.44%) |
Mar 31, 2017 | 56.84 | 57.35 | 56.55 | 56.65 | 2,356,938 | -0.30(-0.53%) |
Mar 30, 2017 | 56.80 | 57.60 | 56.78 | 56.95 | 2,028,289 | +0.16(+0.27%) |
Mar 29, 2017 | 56.63 | 57.13 | 56.54 | 56.79 | 1,598,642 | -0.06(-0.10%) |
Mar 28, 2017 | 56.13 | 57.27 | 55.77 | 56.85 | 1,931,320 | +0.79(+1.42%) |
Mar 27, 2017 | 56.16 | 56.23 | 55.55 | 56.06 | 2,654,193 | -0.45(-0.79%) |
Mar 24, 2017 | 56.56 | 56.97 | 56.24 | 56.50 | 1,100,759 | -0.01(-0.02%) |
Mar 23, 2017 | 56.02 | 56.98 | 55.91 | 56.51 | 2,060,728 | +0.60(+1.07%) |
Mar 22, 2017 | 54.87 | 56.04 | 54.64 | 55.91 | 1,563,059 | +0.98(+1.78%) |
Mar 21, 2017 | 56.10 | 56.54 | 54.88 | 54.93 | 2,219,153 | -0.78(-1.41%) |
Mar 20, 2017 | 56.13 | 56.29 | 55.53 | 55.72 | 1,031,766 | -0.41(-0.73%) |
Mar 17, 2017 | 56.77 | 56.83 | 56.04 | 56.13 | 1,310,741 | -0.28(-0.50%) |
Mar 16, 2017 | 56.41 | 56.98 | 56.27 | 56.41 | 1,631,222 | +0.06(+0.10%) |
Mar 15, 2017 | 55.67 | 56.56 | 55.60 | 56.35 | 2,057,287 | +0.83(+1.50%) |
Mar 14, 2017 | 55.56 | 55.72 | 55.30 | 55.51 | 1,876,439 | -0.21(-0.38%) |
Mar 13, 2017 | 54.75 | 55.74 | 54.67 | 55.73 | 1,869,864 | +1.00(+1.82%) |
Mar 10, 2017 | 54.33 | 54.75 | 54.21 | 54.73 | 2,521,317 | +0.62(+1.15%) |
Mar 09, 2017 | 54.57 | 54.86 | 54.06 | 54.11 | 1,658,161 | -0.44(-0.80%) |
Mar 08, 2017 | 55.17 | 55.22 | 54.53 | 54.55 | 2,797,505 | -0.19(-0.35%) |
Mar 07, 2017 | 55.30 | 55.30 | 54.41 | 54.74 | 2,477,290 | -0.65(-1.17%) |
Mar 06, 2017 | 55.51 | 55.67 | 55.06 | 55.39 | 1,866,918 | -0.43(-0.76%) |
Mar 03, 2017 | 55.78 | 55.85 | 54.58 | 55.81 | 3,418,031 | -0.41(-0.72%) |
Mar 02, 2017 | 55.59 | 56.37 | 55.42 | 56.22 | 2,934,134 | +0.45(+0.81%) |
Mar 01, 2017 | 55.95 | 56.24 | 55.59 | 55.76 | 2,849,319 | +0.48(+0.87%) |
Feb 28, 2017 | 56.09 | 56.23 | 55.14 | 55.28 | 2,726,255 | -0.79(-1.41%) |
Feb 27, 2017 | 55.83 | 56.15 | 55.48 | 56.07 | 1,444,451 | +0.23(+0.42%) |
Feb 24, 2017 | 55.40 | 56.06 | 55.26 | 55.84 | 1,563,748 | +0.55(+1.00%) |
Feb 23, 2017 | 56.14 | 56.26 | 55.20 | 55.29 | 1,670,951 | -0.62(-1.11%) |
Feb 22, 2017 | 55.93 | 56.19 | 55.67 | 55.91 | 2,670,763 | -0.16(-0.29%) |
Feb 21, 2017 | 56.68 | 56.68 | 56.03 | 56.07 | 2,130,292 | -0.46(-0.82%) |
Feb 17, 2017 | 56.54 | 56.54 | 56.54 | 0 | -0.72(-1.25%) | |
Feb 16, 2017 | 57.54 | 58.46 | 57.16 | 57.25 | 3,254,451 | -0.21(-0.37%) |
Feb 15, 2017 | 56.46 | 57.83 | 55.63 | 57.47 | 4,879,936 | +0.96(+1.69%) |
Feb 14, 2017 | 56.82 | 56.93 | 56.46 | 56.51 | 2,397,766 | -0.37(-0.65%) |
Feb 13, 2017 | 56.89 | 57.18 | 56.67 | 56.88 | 1,981,757 | +0.15(+0.27%) |
Feb 10, 2017 | 56.87 | 56.87 | 56.52 | 56.72 | 1,232,330 | +0.05(+0.09%) |
Feb 09, 2017 | 56.31 | 56.94 | 56.24 | 56.67 | 1,528,104 | +0.37(+0.65%) |
Feb 08, 2017 | 55.78 | 56.47 | 55.55 | 56.31 | 1,060,613 | +0.43(+0.78%) |
Feb 07, 2017 | 56.03 | 56.29 | 55.70 | 55.87 | 2,133,016 | +0.09(+0.16%) |
Feb 06, 2017 | 55.63 | 56.27 | 55.46 | 55.78 | 1,769,749 | -0.08(-0.14%) |
Feb 03, 2017 | 55.71 | 55.88 | 55.38 | 55.86 | 1,400,268 | +0.48(+0.87%) |
Feb 02, 2017 | 55.60 | 55.75 | 55.21 | 55.38 | 2,711,100 | -0.05(-0.09%) |