Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.90 | 53.17 | 52.87 | 53.17 | 2,567,395 | -0.02(-0.04%) |
Apr 27, 2017 | 53.17 | 53.50 | 53.14 | 53.19 | 5,431,480 | +0.49(+0.93%) |
Apr 26, 2017 | 52.21 | 52.90 | 52.19 | 52.70 | 2,687,642 | +0.08(+0.14%) |
Apr 25, 2017 | 52.66 | 52.85 | 52.32 | 52.62 | 5,173,409 | +1.12(+2.18%) |
Apr 24, 2017 | 51.37 | 51.52 | 51.12 | 51.50 | 4,316,240 | +0.84(+1.65%) |
Apr 21, 2017 | 50.85 | 50.96 | 50.60 | 50.66 | 3,370,416 | -0.15(-0.30%) |
Apr 20, 2017 | 51.00 | 51.01 | 50.69 | 50.81 | 5,708,438 | +0.61(+1.21%) |
Apr 19, 2017 | 50.36 | 50.56 | 50.16 | 50.21 | 2,050,620 | -0.13(-0.26%) |
Apr 18, 2017 | 50.51 | 50.52 | 50.19 | 50.34 | 3,426,583 | -0.28(-0.55%) |
Apr 17, 2017 | 50.44 | 50.74 | 50.39 | 50.61 | 1,905,609 | +0.12(+0.25%) |
Apr 13, 2017 | 50.73 | 50.85 | 50.47 | 50.49 | 3,305,454 | -0.59(-1.16%) |
Apr 12, 2017 | 51.10 | 51.21 | 50.91 | 51.08 | 1,909,954 | +0.03(+0.07%) |
Apr 11, 2017 | 51.13 | 51.17 | 50.85 | 51.05 | 2,420,212 | +0.31(+0.61%) |
Apr 10, 2017 | 50.95 | 50.98 | 50.74 | 50.74 | 3,456,584 | -0.14(-0.28%) |
Apr 07, 2017 | 50.84 | 51.10 | 50.79 | 50.88 | 1,701,304 | +0.01(+0.01%) |
Apr 06, 2017 | 51.14 | 51.17 | 50.83 | 50.88 | 2,178,572 | -0.04(-0.08%) |
Apr 05, 2017 | 51.23 | 51.52 | 50.90 | 50.92 | 3,842,953 | -0.69(-1.34%) |
Apr 04, 2017 | 51.32 | 51.72 | 51.25 | 51.61 | 2,670,455 | +0.26(+0.50%) |
Apr 03, 2017 | 51.39 | 51.53 | 51.13 | 51.35 | 2,041,881 | +0.09(+0.17%) |
Mar 31, 2017 | 51.51 | 51.52 | 51.25 | 51.26 | 2,196,498 | -0.34(-0.66%) |
Mar 30, 2017 | 51.79 | 51.99 | 51.54 | 51.60 | 2,660,169 | -0.06(-0.12%) |
Mar 29, 2017 | 51.67 | 51.84 | 51.64 | 51.66 | 2,641,122 | +0.01(+0.03%) |
Mar 28, 2017 | 51.90 | 51.97 | 51.65 | 51.65 | 2,802,186 | -0.19(-0.36%) |
Mar 27, 2017 | 51.63 | 51.99 | 51.61 | 51.83 | 2,722,125 | +0.50(+0.98%) |
Mar 24, 2017 | 51.25 | 51.41 | 51.12 | 51.33 | 2,372,397 | -0.04(-0.08%) |
Mar 23, 2017 | 51.39 | 51.69 | 51.31 | 51.37 | 3,089,719 | +0.17(+0.32%) |
Mar 22, 2017 | 51.34 | 51.37 | 51.04 | 51.21 | 4,740,793 | -0.14(-0.27%) |
Mar 21, 2017 | 52.38 | 52.42 | 51.28 | 51.34 | 5,424,833 | -0.89(-1.70%) |
Mar 20, 2017 | 52.45 | 52.57 | 52.23 | 52.23 | 2,083,032 | +0.09(+0.17%) |
Mar 17, 2017 | 52.28 | 52.44 | 52.15 | 52.15 | 2,547,654 | -0.08(-0.16%) |
Mar 16, 2017 | 52.08 | 52.26 | 51.99 | 52.23 | 3,034,536 | +0.07(+0.13%) |
Mar 15, 2017 | 51.59 | 52.19 | 51.48 | 52.16 | 5,456,271 | +0.35(+0.68%) |
Mar 14, 2017 | 51.74 | 51.97 | 51.70 | 51.81 | 5,179,269 | -0.38(-0.73%) |
Mar 13, 2017 | 52.21 | 52.28 | 51.90 | 52.19 | 3,292,168 | +0.01(+0.01%) |
Mar 10, 2017 | 51.92 | 52.26 | 51.78 | 52.18 | 4,360,873 | +0.34(+0.65%) |
Mar 09, 2017 | 51.38 | 51.90 | 51.35 | 51.84 | 4,516,170 | +0.59(+1.14%) |
Mar 08, 2017 | 51.14 | 51.47 | 51.12 | 51.25 | 5,062,451 | -0.08(-0.15%) |
Mar 07, 2017 | 50.91 | 51.46 | 50.81 | 51.33 | 6,105,885 | -0.81(-1.56%) |
Mar 06, 2017 | 52.26 | 52.32 | 52.02 | 52.15 | 2,811,912 | -0.26(-0.49%) |
Mar 03, 2017 | 51.99 | 52.49 | 51.95 | 52.40 | 4,660,125 | +0.75(+1.46%) |
Mar 02, 2017 | 51.39 | 51.92 | 51.36 | 51.65 | 8,971,116 | -0.62(-1.19%) |
Mar 01, 2017 | 52.05 | 52.42 | 51.99 | 52.27 | 3,944,087 | +0.19(+0.37%) |
Feb 28, 2017 | 51.79 | 52.32 | 51.78 | 52.08 | 4,185,273 | +0.39(+0.76%) |
Feb 27, 2017 | 51.53 | 51.76 | 51.49 | 51.68 | 2,455,200 | +0.20(+0.39%) |
Feb 24, 2017 | 51.60 | 51.53 | 51.18 | 51.48 | 4,126,220 | -0.11(-0.22%) |
Feb 23, 2017 | 51.54 | 51.74 | 51.34 | 51.60 | 5,302,161 | +0.40(+0.78%) |
Feb 22, 2017 | 50.97 | 51.37 | 50.95 | 51.20 | 5,976,305 | -0.13(-0.25%) |
Feb 21, 2017 | 50.99 | 51.52 | 50.95 | 51.33 | 5,850,836 | -0.11(-0.21%) |
Feb 17, 2017 | 51.43 | 51.43 | 51.43 | 0 | +0.31(+0.61%) | |
Feb 16, 2017 | 50.93 | 51.13 | 50.72 | 51.12 | 3,749,376 | +0.60(+1.19%) |
Feb 15, 2017 | 49.90 | 50.57 | 49.87 | 50.52 | 4,707,888 | +0.45(+0.89%) |
Feb 14, 2017 | 49.96 | 50.19 | 49.68 | 50.07 | 4,624,213 | -0.18(-0.36%) |
Feb 13, 2017 | 50.25 | 50.27 | 50.07 | 50.25 | 4,301,687 | +0.15(+0.29%) |
Feb 10, 2017 | 49.83 | 50.23 | 49.80 | 50.11 | 3,040,312 | +0.06(+0.12%) |
Feb 09, 2017 | 49.70 | 50.23 | 49.89 | 50.05 | 3,952,785 | +0.35(+0.70%) |
Feb 08, 2017 | 49.27 | 49.73 | 49.20 | 49.70 | 3,934,146 | +0.31(+0.62%) |
Feb 07, 2017 | 49.56 | 49.60 | 49.29 | 49.39 | 3,025,430 | +0.04(+0.08%) |
Feb 06, 2017 | 49.07 | 49.36 | 49.07 | 49.35 | 2,995,676 | +0.13(+0.26%) |
Feb 03, 2017 | 49.05 | 49.28 | 48.96 | 49.23 | 4,532,729 | +0.54(+1.11%) |
Feb 02, 2017 | 48.47 | 48.79 | 48.45 | 48.69 | 6,322,932 | -0.23(-0.46%) |