Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.37 | 58.47 | 57.96 | 58.31 | 2,614,192 | -0.23(-0.39%) |
Apr 27, 2017 | 58.71 | 59.14 | 58.48 | 58.54 | 2,802,237 | +0.12(+0.20%) |
Apr 26, 2017 | 58.56 | 58.78 | 58.35 | 58.42 | 1,899,249 | -0.09(-0.15%) |
Apr 25, 2017 | 58.35 | 58.96 | 58.28 | 58.51 | 3,846,632 | +0.23(+0.40%) |
Apr 24, 2017 | 57.84 | 58.53 | 57.80 | 58.28 | 2,847,686 | +0.80(+1.39%) |
Apr 21, 2017 | 57.66 | 57.75 | 57.24 | 57.48 | 2,926,963 | -0.20(-0.34%) |
Apr 20, 2017 | 57.38 | 57.85 | 57.34 | 57.68 | 2,760,592 | +0.44(+0.77%) |
Apr 19, 2017 | 56.94 | 57.51 | 56.87 | 57.24 | 3,400,992 | +0.51(+0.91%) |
Apr 18, 2017 | 56.57 | 56.85 | 56.52 | 56.72 | 1,802,364 | +0.06(+0.11%) |
Apr 17, 2017 | 56.67 | 56.92 | 56.61 | 56.66 | 1,823,376 | +0.09(+0.16%) |
Apr 13, 2017 | 56.78 | 56.85 | 56.53 | 56.57 | 2,216,773 | -0.21(-0.37%) |
Apr 12, 2017 | 56.92 | 56.98 | 56.69 | 56.78 | 1,674,514 | -0.11(-0.19%) |
Apr 11, 2017 | 56.64 | 56.95 | 56.35 | 56.89 | 2,386,100 | +0.28(+0.50%) |
Apr 10, 2017 | 56.70 | 57.03 | 56.57 | 56.61 | 2,678,142 | -0.13(-0.23%) |
Apr 07, 2017 | 56.87 | 57.19 | 56.71 | 56.74 | 3,380,925 | -0.24(-0.42%) |
Apr 06, 2017 | 56.64 | 57.17 | 56.49 | 56.98 | 4,809,708 | +0.60(+1.06%) |
Apr 05, 2017 | 56.56 | 57.29 | 56.36 | 56.38 | 5,446,507 | +0.03(+0.05%) |
Apr 04, 2017 | 56.02 | 56.58 | 55.88 | 56.35 | 3,355,562 | +0.26(+0.46%) |
Apr 03, 2017 | 56.26 | 56.48 | 55.77 | 56.09 | 3,632,179 | -0.31(-0.55%) |
Mar 31, 2017 | 56.51 | 56.82 | 56.40 | 56.40 | 2,730,824 | -0.11(-0.19%) |
Mar 30, 2017 | 56.39 | 56.73 | 56.30 | 56.51 | 3,686,982 | -0.03(-0.05%) |
Mar 29, 2017 | 56.84 | 57.10 | 56.26 | 56.53 | 3,075,420 | -0.37(-0.65%) |
Mar 28, 2017 | 56.47 | 57.14 | 56.06 | 56.91 | 4,332,400 | +0.85(+1.51%) |
Mar 27, 2017 | 55.71 | 56.13 | 55.48 | 56.06 | 5,592,819 | -0.06(-0.11%) |
Mar 24, 2017 | 55.89 | 56.25 | 55.62 | 56.12 | 3,706,189 | +0.35(+0.63%) |
Mar 23, 2017 | 55.87 | 56.12 | 55.68 | 55.77 | 3,156,938 | -0.12(-0.22%) |
Mar 22, 2017 | 56.29 | 56.49 | 55.66 | 55.89 | 3,577,457 | -0.36(-0.64%) |
Mar 21, 2017 | 56.82 | 56.86 | 56.08 | 56.25 | 3,691,526 | -0.30(-0.53%) |
Mar 20, 2017 | 56.52 | 56.62 | 56.35 | 56.55 | 2,871,385 | +0.18(+0.31%) |
Mar 17, 2017 | 56.41 | 56.72 | 56.31 | 56.38 | 8,452,442 | +0.04(+0.08%) |
Mar 16, 2017 | 56.60 | 56.64 | 56.28 | 56.33 | 2,938,609 | -0.08(-0.14%) |
Mar 15, 2017 | 56.64 | 56.71 | 55.83 | 56.41 | 3,287,444 | -0.04(-0.06%) |
Mar 14, 2017 | 56.76 | 56.92 | 56.30 | 56.45 | 2,268,695 | -0.38(-0.67%) |
Mar 13, 2017 | 56.76 | 57.02 | 56.56 | 56.83 | 1,876,360 | +0.06(+0.11%) |
Mar 10, 2017 | 57.10 | 57.15 | 56.53 | 56.76 | 2,906,596 | +0.44(+0.78%) |
Mar 09, 2017 | 56.48 | 56.64 | 56.22 | 56.32 | 1,896,807 | -0.24(-0.42%) |
Mar 08, 2017 | 56.55 | 56.68 | 56.31 | 56.56 | 2,089,352 | +0.05(+0.09%) |
Mar 07, 2017 | 56.79 | 56.86 | 56.48 | 56.51 | 2,345,926 | -0.42(-0.74%) |
Mar 06, 2017 | 57.08 | 57.13 | 56.79 | 56.93 | 2,249,318 | -0.47(-0.81%) |
Mar 03, 2017 | 57.51 | 57.64 | 56.86 | 57.40 | 2,466,592 | -0.16(-0.28%) |
Mar 02, 2017 | 57.74 | 57.81 | 57.30 | 57.56 | 2,465,696 | -0.32(-0.55%) |
Mar 01, 2017 | 58.17 | 58.21 | 57.70 | 57.88 | 2,618,610 | +0.22(+0.38%) |
Feb 28, 2017 | 57.79 | 57.81 | 57.48 | 57.66 | 3,029,188 | -0.18(-0.31%) |
Feb 27, 2017 | 58.19 | 58.26 | 57.61 | 57.83 | 2,047,848 | -0.38(-0.65%) |
Feb 24, 2017 | 57.89 | 58.26 | 57.85 | 58.21 | 2,690,930 | +0.18(+0.30%) |
Feb 23, 2017 | 58.61 | 58.66 | 57.98 | 58.04 | 4,469,869 | -0.31(-0.53%) |
Feb 22, 2017 | 58.19 | 58.55 | 58.09 | 58.34 | 6,707,754 | -1.39(-2.32%) |
Feb 21, 2017 | 59.93 | 60.53 | 59.57 | 59.73 | 4,078,208 | -0.64(-1.07%) |
Feb 17, 2017 | 60.37 | 60.37 | 60.37 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.73 | 60.82 | 60.09 | 60.41 | 2,230,659 | -0.19(-0.31%) |
Feb 15, 2017 | 60.32 | 60.85 | 60.22 | 60.60 | 1,801,736 | +0.06(+0.10%) |
Feb 14, 2017 | 60.24 | 60.64 | 60.13 | 60.53 | 2,204,712 | +0.41(+0.69%) |
Feb 13, 2017 | 60.15 | 60.89 | 59.84 | 60.12 | 4,987,118 | +0.10(+0.16%) |
Feb 10, 2017 | 59.46 | 60.26 | 59.21 | 60.02 | 3,614,748 | +0.54(+0.91%) |
Feb 09, 2017 | 58.78 | 60.01 | 58.27 | 59.48 | 3,382,373 | +0.71(+1.20%) |
Feb 08, 2017 | 58.64 | 58.96 | 58.52 | 58.78 | 2,806,915 | +0.09(+0.15%) |
Feb 07, 2017 | 58.68 | 59.03 | 58.60 | 58.69 | 1,694,714 | +0.17(+0.29%) |
Feb 06, 2017 | 58.29 | 58.67 | 58.27 | 58.52 | 1,400,169 | +0.06(+0.11%) |
Feb 03, 2017 | 58.26 | 58.72 | 58.11 | 58.46 | 2,105,766 | +0.49(+0.85%) |
Feb 02, 2017 | 57.30 | 58.12 | 57.10 | 57.96 | 1,761,534 | +0.71(+1.23%) |