Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.74 | 56.37 | 55.51 | 55.88 | 1,751,574 | -0.31(-0.55%) |
Apr 27, 2017 | 56.31 | 56.67 | 56.05 | 56.19 | 1,729,080 | +0.10(+0.17%) |
Apr 26, 2017 | 56.64 | 56.78 | 56.01 | 56.09 | 1,899,422 | -0.59(-1.03%) |
Apr 25, 2017 | 56.81 | 56.87 | 56.81 | 56.68 | 1,634,672 | -0.12(-0.20%) |
Apr 24, 2017 | 56.73 | 56.82 | 56.49 | 56.79 | 1,494,480 | +0.57(+1.01%) |
Apr 21, 2017 | 55.93 | 56.37 | 55.92 | 56.22 | 1,456,150 | +0.33(+0.59%) |
Apr 20, 2017 | 56.06 | 56.08 | 55.88 | 55.90 | 1,443,590 | -0.04(-0.06%) |
Apr 19, 2017 | 55.86 | 55.97 | 55.74 | 55.93 | 965,030 | +0.17(+0.30%) |
Apr 18, 2017 | 55.50 | 55.82 | 55.47 | 55.76 | 838,492 | +0.08(+0.14%) |
Apr 17, 2017 | 55.33 | 55.70 | 55.30 | 55.68 | 1,124,699 | +0.51(+0.93%) |
Apr 13, 2017 | 55.37 | 55.53 | 55.15 | 55.17 | 1,455,850 | -0.28(-0.51%) |
Apr 12, 2017 | 55.55 | 55.61 | 55.11 | 55.45 | 1,015,379 | -0.34(-0.60%) |
Apr 11, 2017 | 55.59 | 55.79 | 55.42 | 55.79 | 935,840 | +0.20(+0.37%) |
Apr 10, 2017 | 55.65 | 55.80 | 55.51 | 55.59 | 1,205,306 | -0.14(-0.25%) |
Apr 07, 2017 | 55.66 | 55.94 | 55.59 | 55.73 | 1,691,912 | +0.17(+0.30%) |
Apr 06, 2017 | 55.56 | 55.66 | 55.19 | 55.56 | 1,157,857 | -0.05(-0.10%) |
Apr 05, 2017 | 55.59 | 55.98 | 55.54 | 55.61 | 1,437,530 | +0.07(+0.13%) |
Apr 04, 2017 | 55.49 | 55.77 | 55.45 | 55.54 | 920,247 | +0.12(+0.21%) |
Apr 03, 2017 | 55.79 | 55.89 | 55.39 | 55.43 | 1,324,907 | -0.29(-0.53%) |
Mar 31, 2017 | 55.60 | 55.90 | 55.58 | 55.72 | 1,019,168 | -0.01(-0.02%) |
Mar 30, 2017 | 55.03 | 55.75 | 55.03 | 55.73 | 1,088,914 | +0.73(+1.32%) |
Mar 29, 2017 | 54.89 | 55.13 | 54.79 | 55.00 | 1,527,775 | -0.09(-0.16%) |
Mar 28, 2017 | 54.66 | 55.17 | 54.66 | 55.09 | 1,299,280 | +0.28(+0.52%) |
Mar 27, 2017 | 54.91 | 54.99 | 54.64 | 54.81 | 1,351,506 | -0.34(-0.62%) |
Mar 24, 2017 | 55.36 | 55.46 | 55.03 | 55.15 | 1,635,260 | -0.12(-0.22%) |
Mar 23, 2017 | 55.33 | 55.68 | 55.24 | 55.27 | 1,750,385 | -0.11(-0.19%) |
Mar 22, 2017 | 55.40 | 55.57 | 55.28 | 55.38 | 1,569,370 | +0.15(+0.27%) |
Mar 21, 2017 | 56.03 | 56.05 | 55.08 | 55.23 | 1,955,525 | -0.56(-1.01%) |
Mar 20, 2017 | 55.87 | 56.01 | 55.79 | 55.79 | 880,625 | -0.13(-0.24%) |
Mar 17, 2017 | 55.77 | 56.13 | 55.69 | 55.93 | 2,007,565 | +0.27(+0.49%) |
Mar 16, 2017 | 56.09 | 56.34 | 55.50 | 55.65 | 1,607,294 | -0.56(-0.99%) |
Mar 15, 2017 | 55.48 | 56.28 | 55.34 | 56.21 | 1,620,310 | +0.72(+1.30%) |
Mar 14, 2017 | 55.52 | 55.60 | 55.30 | 55.48 | 1,080,204 | -0.11(-0.19%) |
Mar 13, 2017 | 55.29 | 55.59 | 55.15 | 55.59 | 1,151,864 | +0.19(+0.35%) |
Mar 10, 2017 | 55.22 | 55.43 | 55.01 | 55.40 | 1,224,242 | +0.41(+0.75%) |
Mar 09, 2017 | 54.83 | 55.03 | 54.73 | 54.98 | 1,729,136 | +0.17(+0.31%) |
Mar 08, 2017 | 54.66 | 55.03 | 54.66 | 54.81 | 1,083,597 | +0.03(+0.05%) |
Mar 07, 2017 | 54.51 | 54.93 | 54.42 | 54.79 | 1,145,986 | +0.13(+0.24%) |
Mar 06, 2017 | 54.49 | 54.82 | 54.45 | 54.66 | 1,619,717 | -0.07(-0.13%) |
Mar 03, 2017 | 54.94 | 54.94 | 54.58 | 54.73 | 1,498,691 | -0.19(-0.35%) |
Mar 02, 2017 | 54.75 | 55.06 | 54.59 | 54.92 | 1,342,504 | +0.03(+0.05%) |
Mar 01, 2017 | 54.85 | 55.02 | 54.38 | 54.89 | 1,581,875 | +0.22(+0.40%) |
Feb 28, 2017 | 54.44 | 54.72 | 54.41 | 54.67 | 1,489,963 | +0.18(+0.32%) |
Feb 27, 2017 | 54.17 | 54.54 | 54.17 | 54.50 | 1,111,415 | +0.35(+0.65%) |
Feb 24, 2017 | 54.32 | 54.40 | 53.98 | 54.14 | 2,258,175 | -0.19(-0.36%) |
Feb 23, 2017 | 54.58 | 54.70 | 54.06 | 54.34 | 1,515,915 | -0.10(-0.18%) |
Feb 22, 2017 | 54.14 | 54.47 | 54.01 | 54.43 | 1,588,722 | +0.41(+0.75%) |
Feb 21, 2017 | 53.39 | 54.30 | 53.37 | 54.03 | 2,064,120 | +0.41(+0.77%) |
Feb 17, 2017 | 53.61 | 53.61 | 53.61 | 0 | +1.50(+2.88%) | |
Feb 16, 2017 | 52.00 | 52.18 | 51.79 | 52.11 | 2,179,078 | -0.05(-0.10%) |
Feb 15, 2017 | 51.27 | 52.24 | 51.24 | 52.17 | 1,472,789 | +0.60(+1.16%) |
Feb 14, 2017 | 51.37 | 51.70 | 51.32 | 51.57 | 1,121,122 | -0.05(-0.10%) |
Feb 13, 2017 | 51.26 | 51.75 | 51.26 | 51.62 | 1,262,709 | +0.47(+0.91%) |
Feb 10, 2017 | 50.99 | 51.50 | 50.96 | 51.15 | 1,308,637 | +0.09(+0.17%) |
Feb 09, 2017 | 50.99 | 51.17 | 50.88 | 51.06 | 1,084,967 | +0.11(+0.21%) |
Feb 08, 2017 | 50.83 | 51.00 | 50.77 | 50.96 | 1,428,034 | +0.08(+0.16%) |
Feb 07, 2017 | 50.66 | 51.12 | 50.63 | 50.88 | 1,285,957 | +0.26(+0.51%) |
Feb 06, 2017 | 50.90 | 50.98 | 50.58 | 50.62 | 1,023,935 | -0.19(-0.38%) |
Feb 03, 2017 | 50.84 | 51.10 | 50.69 | 50.82 | 1,967,920 | +0.20(+0.40%) |
Feb 02, 2017 | 50.30 | 50.67 | 50.23 | 50.61 | 1,857,097 | +0.40(+0.79%) |