Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.37 | 54.54 | 54.08 | 54.29 | 2,972,982 | -0.30(-0.54%) |
Apr 27, 2017 | 54.63 | 54.98 | 54.43 | 54.59 | 1,766,502 | +0.07(+0.12%) |
Apr 26, 2017 | 55.02 | 55.04 | 54.47 | 54.52 | 2,495,883 | -0.51(-0.92%) |
Apr 25, 2017 | 56.13 | 56.50 | 54.74 | 55.03 | 5,890,113 | -0.22(-0.40%) |
Apr 24, 2017 | 55.47 | 55.57 | 54.86 | 55.25 | 2,884,165 | +0.21(+0.38%) |
Apr 21, 2017 | 55.03 | 55.35 | 54.65 | 55.03 | 3,637,827 | +0.08(+0.15%) |
Apr 20, 2017 | 54.64 | 55.30 | 54.58 | 54.95 | 2,878,071 | +0.35(+0.63%) |
Apr 19, 2017 | 55.08 | 55.20 | 54.54 | 54.60 | 2,569,825 | -0.52(-0.94%) |
Apr 18, 2017 | 54.42 | 55.42 | 54.25 | 55.12 | 4,747,914 | +0.66(+1.21%) |
Apr 17, 2017 | 53.77 | 54.76 | 53.56 | 54.46 | 2,970,454 | +0.84(+1.56%) |
Apr 13, 2017 | 54.39 | 54.44 | 53.60 | 53.62 | 2,485,912 | -0.67(-1.23%) |
Apr 12, 2017 | 52.95 | 54.40 | 52.84 | 54.29 | 4,600,588 | +1.18(+2.23%) |
Apr 11, 2017 | 52.78 | 53.10 | 52.69 | 53.11 | 1,945,890 | +0.18(+0.34%) |
Apr 10, 2017 | 52.60 | 53.12 | 52.40 | 52.93 | 2,043,294 | +0.41(+0.79%) |
Apr 07, 2017 | 52.89 | 52.98 | 52.44 | 52.52 | 2,927,850 | -0.39(-0.73%) |
Apr 06, 2017 | 52.30 | 53.00 | 52.20 | 52.90 | 2,695,442 | +0.57(+1.08%) |
Apr 05, 2017 | 52.45 | 52.88 | 52.14 | 52.34 | 2,555,692 | -0.10(-0.19%) |
Apr 04, 2017 | 52.32 | 52.47 | 51.96 | 52.44 | 3,358,134 | +0.08(+0.15%) |
Apr 03, 2017 | 52.35 | 52.68 | 52.12 | 52.36 | 1,848,927 | +0.23(+0.44%) |
Mar 31, 2017 | 52.07 | 52.47 | 52.02 | 52.14 | 2,928,143 | +0.06(+0.11%) |
Mar 30, 2017 | 52.27 | 52.42 | 52.03 | 52.08 | 1,842,927 | -0.20(-0.39%) |
Mar 29, 2017 | 52.28 | 52.56 | 52.05 | 52.28 | 2,011,524 | +0.05(+0.10%) |
Mar 28, 2017 | 52.15 | 52.36 | 51.76 | 52.23 | 2,520,824 | -0.02(-0.03%) |
Mar 27, 2017 | 52.46 | 53.12 | 52.15 | 52.25 | 2,239,496 | -0.62(-1.17%) |
Mar 24, 2017 | 52.81 | 53.05 | 52.64 | 52.86 | 1,969,778 | +0.20(+0.38%) |
Mar 23, 2017 | 52.81 | 53.27 | 52.58 | 52.66 | 2,007,297 | -0.33(-0.62%) |
Mar 22, 2017 | 52.61 | 53.07 | 52.12 | 52.99 | 2,367,203 | +0.39(+0.74%) |
Mar 21, 2017 | 52.63 | 52.67 | 52.01 | 52.60 | 2,923,933 | -0.08(-0.16%) |
Mar 20, 2017 | 52.25 | 52.78 | 52.00 | 52.69 | 2,514,025 | +0.44(+0.84%) |
Mar 17, 2017 | 52.43 | 52.62 | 52.06 | 52.25 | 4,882,448 | -0.14(-0.26%) |
Mar 16, 2017 | 53.14 | 53.14 | 51.71 | 52.38 | 5,034,707 | -0.93(-1.74%) |
Mar 15, 2017 | 53.13 | 53.61 | 52.64 | 53.31 | 2,373,451 | +0.36(+0.69%) |
Mar 14, 2017 | 53.74 | 53.84 | 52.59 | 52.95 | 2,439,178 | -0.79(-1.46%) |
Mar 13, 2017 | 53.81 | 54.01 | 53.45 | 53.73 | 4,251,443 | +0.04(+0.08%) |
Mar 10, 2017 | 52.71 | 53.78 | 52.71 | 53.69 | 2,933,589 | +1.06(+2.02%) |
Mar 09, 2017 | 52.50 | 52.71 | 52.33 | 52.63 | 1,770,593 | +0.31(+0.60%) |
Mar 08, 2017 | 52.40 | 53.06 | 52.13 | 52.31 | 3,198,693 | +0.03(+0.05%) |
Mar 07, 2017 | 52.25 | 52.85 | 52.18 | 52.29 | 3,826,225 | -0.08(-0.16%) |
Mar 06, 2017 | 52.13 | 52.63 | 51.54 | 52.37 | 5,754,828 | -1.36(-2.53%) |
Mar 03, 2017 | 53.29 | 53.77 | 52.98 | 53.73 | 2,681,391 | +0.42(+0.79%) |
Mar 02, 2017 | 54.37 | 54.37 | 53.25 | 53.31 | 3,326,017 | -0.93(-1.71%) |
Mar 01, 2017 | 52.91 | 54.34 | 52.89 | 54.24 | 4,695,507 | +1.39(+2.62%) |
Feb 28, 2017 | 52.55 | 53.17 | 52.52 | 52.85 | 3,403,232 | +0.17(+0.32%) |
Feb 27, 2017 | 52.91 | 53.07 | 52.40 | 52.69 | 3,419,076 | -0.08(-0.15%) |
Feb 24, 2017 | 52.56 | 53.25 | 52.29 | 52.77 | 3,439,663 | -0.12(-0.22%) |
Feb 23, 2017 | 53.25 | 53.52 | 52.61 | 52.88 | 2,838,472 | -0.34(-0.63%) |
Feb 22, 2017 | 53.33 | 53.89 | 52.73 | 53.22 | 5,390,818 | -0.08(-0.14%) |
Feb 21, 2017 | 55.03 | 55.45 | 53.17 | 53.30 | 7,619,746 | -1.64(-2.99%) |
Feb 17, 2017 | 54.94 | 54.94 | 54.94 | 0 | +0.30(+0.55%) | |
Feb 16, 2017 | 54.92 | 55.02 | 53.75 | 54.63 | 4,531,821 | -0.36(-0.66%) |
Feb 15, 2017 | 54.73 | 55.08 | 54.56 | 55.00 | 2,783,153 | +0.28(+0.51%) |
Feb 14, 2017 | 54.72 | 55.11 | 54.46 | 54.72 | 2,377,865 | -0.25(-0.46%) |
Feb 13, 2017 | 54.95 | 55.11 | 54.72 | 54.97 | 2,077,037 | +0.20(+0.37%) |
Feb 10, 2017 | 55.12 | 55.13 | 54.51 | 54.77 | 3,191,176 | -0.28(-0.50%) |
Feb 09, 2017 | 54.76 | 55.51 | 54.51 | 55.05 | 3,250,033 | +0.29(+0.52%) |
Feb 08, 2017 | 54.36 | 54.90 | 54.25 | 54.76 | 4,147,714 | +0.34(+0.62%) |
Feb 07, 2017 | 53.38 | 55.80 | 53.16 | 54.42 | 7,650,054 | +1.28(+2.41%) |
Feb 06, 2017 | 56.40 | 56.52 | 52.28 | 53.14 | 10,846,885 | -1.90(-3.46%) |
Feb 03, 2017 | 55.17 | 55.64 | 54.67 | 55.05 | 4,807,596 | +0.18(+0.32%) |
Feb 02, 2017 | 54.13 | 55.18 | 53.89 | 54.87 | 4,163,598 | +0.74(+1.37%) |