Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.20 | 54.54 | 54.09 | 54.31 | 1,683,904 | -0.02(-0.03%) |
Apr 27, 2017 | 54.25 | 55.07 | 54.16 | 54.32 | 2,176,115 | -0.06(-0.11%) |
Apr 26, 2017 | 55.22 | 55.62 | 54.35 | 54.38 | 3,393,396 | -0.53(-0.97%) |
Apr 25, 2017 | 55.78 | 55.98 | 54.90 | 54.91 | 4,126,264 | -1.92(-3.38%) |
Apr 24, 2017 | 56.86 | 57.17 | 56.66 | 56.84 | 1,648,287 | +0.71(+1.26%) |
Apr 21, 2017 | 55.88 | 56.24 | 55.72 | 56.13 | 1,155,556 | +0.18(+0.32%) |
Apr 20, 2017 | 55.50 | 56.39 | 55.19 | 55.95 | 1,894,499 | +0.95(+1.72%) |
Apr 19, 2017 | 55.52 | 55.55 | 54.93 | 55.00 | 1,187,639 | -0.26(-0.46%) |
Apr 18, 2017 | 55.32 | 55.48 | 54.86 | 55.26 | 1,253,826 | -0.38(-0.69%) |
Apr 17, 2017 | 54.98 | 55.80 | 54.98 | 55.64 | 1,133,349 | +0.89(+1.62%) |
Apr 13, 2017 | 55.09 | 55.39 | 54.71 | 54.76 | 1,327,879 | -0.35(-0.64%) |
Apr 12, 2017 | 55.53 | 55.70 | 54.99 | 55.11 | 1,332,574 | -0.45(-0.81%) |
Apr 11, 2017 | 56.02 | 56.02 | 55.04 | 55.56 | 1,757,157 | -0.47(-0.84%) |
Apr 10, 2017 | 55.43 | 56.33 | 55.39 | 56.03 | 2,192,399 | +0.90(+1.63%) |
Apr 07, 2017 | 55.66 | 55.97 | 55.00 | 55.13 | 2,081,222 | -0.37(-0.66%) |
Apr 06, 2017 | 55.30 | 55.76 | 55.19 | 55.50 | 1,108,658 | +0.34(+0.61%) |
Apr 05, 2017 | 55.67 | 56.38 | 54.94 | 55.16 | 1,934,152 | -0.29(-0.53%) |
Apr 04, 2017 | 54.61 | 55.60 | 54.55 | 55.45 | 1,385,130 | +0.55(+1.00%) |
Apr 03, 2017 | 55.51 | 55.67 | 54.47 | 54.91 | 1,385,868 | -0.63(-1.14%) |
Mar 31, 2017 | 55.55 | 55.94 | 55.39 | 55.54 | 1,291,322 | -0.02(-0.04%) |
Mar 30, 2017 | 55.65 | 56.09 | 55.55 | 55.56 | 728,314 | +0.14(+0.24%) |
Mar 29, 2017 | 55.34 | 55.45 | 55.04 | 55.42 | 593,109 | -0.05(-0.08%) |
Mar 28, 2017 | 54.64 | 55.67 | 54.64 | 55.47 | 1,245,791 | +0.90(+1.65%) |
Mar 27, 2017 | 53.83 | 54.76 | 53.77 | 54.57 | 1,065,911 | +0.25(+0.46%) |
Mar 24, 2017 | 54.41 | 54.77 | 54.10 | 54.32 | 651,644 | -0.10(-0.18%) |
Mar 23, 2017 | 53.98 | 54.75 | 53.65 | 54.42 | 1,334,633 | +0.51(+0.95%) |
Mar 22, 2017 | 53.38 | 54.18 | 53.38 | 53.91 | 1,142,696 | +0.31(+0.57%) |
Mar 21, 2017 | 54.31 | 54.84 | 53.55 | 53.60 | 2,558,652 | -0.49(-0.90%) |
Mar 20, 2017 | 54.16 | 54.40 | 53.88 | 54.09 | 2,060,452 | -0.12(-0.22%) |
Mar 17, 2017 | 54.48 | 54.74 | 54.19 | 54.21 | 1,720,733 | -0.04(-0.07%) |
Mar 16, 2017 | 54.70 | 55.05 | 54.22 | 54.25 | 1,121,024 | -0.30(-0.55%) |
Mar 15, 2017 | 54.02 | 54.63 | 53.72 | 54.55 | 1,222,146 | +0.97(+1.81%) |
Mar 14, 2017 | 54.25 | 54.52 | 53.52 | 53.58 | 1,354,700 | -1.12(-2.05%) |
Mar 13, 2017 | 54.42 | 54.87 | 54.29 | 54.70 | 1,071,413 | +0.35(+0.64%) |
Mar 10, 2017 | 54.21 | 54.82 | 54.01 | 54.35 | 1,243,232 | +0.49(+0.91%) |
Mar 09, 2017 | 53.64 | 54.15 | 53.48 | 53.86 | 1,066,394 | +0.11(+0.21%) |
Mar 08, 2017 | 54.12 | 54.28 | 53.68 | 53.75 | 1,393,453 | -0.12(-0.22%) |
Mar 07, 2017 | 53.64 | 54.09 | 53.64 | 53.87 | 1,614,846 | +0.06(+0.11%) |
Mar 06, 2017 | 53.25 | 53.89 | 53.22 | 53.81 | 1,423,408 | +0.25(+0.47%) |
Mar 03, 2017 | 52.70 | 53.58 | 52.67 | 53.56 | 1,312,225 | +0.80(+1.51%) |
Mar 02, 2017 | 52.32 | 52.92 | 52.25 | 52.76 | 1,430,738 | -0.12(-0.23%) |
Mar 01, 2017 | 52.15 | 53.01 | 52.09 | 52.88 | 1,894,946 | +0.99(+1.91%) |
Feb 28, 2017 | 52.78 | 53.03 | 51.86 | 51.89 | 1,795,994 | -0.94(-1.77%) |
Feb 27, 2017 | 52.38 | 52.94 | 52.02 | 52.83 | 1,953,463 | +0.42(+0.79%) |
Feb 24, 2017 | 52.72 | 53.02 | 52.11 | 52.41 | 2,092,644 | -0.54(-1.01%) |
Feb 23, 2017 | 54.05 | 54.09 | 52.90 | 52.95 | 1,587,324 | -0.73(-1.36%) |
Feb 22, 2017 | 53.21 | 53.98 | 53.10 | 53.68 | 2,128,595 | +0.16(+0.29%) |
Feb 21, 2017 | 52.96 | 53.55 | 52.92 | 53.52 | 885,850 | +0.22(+0.42%) |
Feb 17, 2017 | 53.30 | 53.30 | 53.30 | 0 | +0.07(+0.14%) | |
Feb 16, 2017 | 53.14 | 53.42 | 52.91 | 53.22 | 1,641,317 | +0.05(+0.10%) |
Feb 15, 2017 | 52.95 | 53.25 | 52.72 | 53.17 | 1,439,048 | -0.03(-0.06%) |
Feb 14, 2017 | 53.05 | 53.22 | 52.85 | 53.20 | 867,913 | +0.04(+0.07%) |
Feb 13, 2017 | 52.65 | 53.18 | 52.53 | 53.16 | 949,345 | +0.70(+1.33%) |
Feb 10, 2017 | 52.26 | 52.62 | 52.17 | 52.47 | 716,889 | +0.62(+1.21%) |
Feb 09, 2017 | 51.56 | 52.14 | 51.59 | 51.84 | 964,984 | +0.28(+0.55%) |
Feb 08, 2017 | 51.46 | 51.62 | 50.87 | 51.56 | 912,800 | +0.16(+0.32%) |
Feb 07, 2017 | 50.97 | 51.51 | 50.97 | 51.39 | 1,036,172 | +0.36(+0.71%) |
Feb 06, 2017 | 51.31 | 51.44 | 50.78 | 51.03 | 1,175,696 | -0.53(-1.02%) |
Feb 03, 2017 | 51.51 | 51.86 | 51.21 | 51.56 | 1,267,755 | +0.30(+0.58%) |
Feb 02, 2017 | 51.50 | 51.55 | 51.01 | 51.26 | 1,719,227 | -0.11(-0.22%) |