Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.40 | 55.50 | 55.02 | 55.36 | 4,999,161 | +0.03(+0.06%) |
Apr 27, 2017 | 55.79 | 55.84 | 55.19 | 55.33 | 2,941,966 | -0.41(-0.74%) |
Apr 26, 2017 | 56.43 | 56.47 | 55.72 | 55.74 | 3,114,949 | -0.67(-1.19%) |
Apr 25, 2017 | 56.77 | 56.89 | 56.40 | 56.41 | 2,844,793 | -0.33(-0.58%) |
Apr 24, 2017 | 56.73 | 56.92 | 56.56 | 56.74 | 2,390,459 | +0.27(+0.48%) |
Apr 21, 2017 | 56.56 | 56.74 | 56.39 | 56.46 | 3,513,205 | -0.29(-0.51%) |
Apr 20, 2017 | 56.60 | 56.79 | 56.32 | 56.75 | 2,776,170 | +0.10(+0.18%) |
Apr 19, 2017 | 57.03 | 57.17 | 56.50 | 56.65 | 1,544,940 | -0.25(-0.44%) |
Apr 18, 2017 | 56.43 | 57.21 | 56.37 | 56.90 | 2,349,345 | +0.52(+0.93%) |
Apr 17, 2017 | 56.20 | 56.43 | 56.14 | 56.38 | 1,622,288 | +0.28(+0.50%) |
Apr 13, 2017 | 56.40 | 56.59 | 56.07 | 56.10 | 2,177,905 | -0.30(-0.53%) |
Apr 12, 2017 | 56.19 | 56.60 | 56.11 | 56.39 | 3,199,281 | +0.14(+0.25%) |
Apr 11, 2017 | 56.37 | 56.56 | 56.11 | 56.25 | 2,623,045 | -0.09(-0.17%) |
Apr 10, 2017 | 56.51 | 56.73 | 56.24 | 56.35 | 2,199,459 | -0.25(-0.44%) |
Apr 07, 2017 | 56.42 | 56.71 | 56.34 | 56.60 | 2,322,950 | +0.14(+0.25%) |
Apr 06, 2017 | 56.60 | 56.60 | 56.15 | 56.46 | 2,280,055 | -0.27(-0.47%) |
Apr 05, 2017 | 56.40 | 56.89 | 56.28 | 56.72 | 1,945,228 | +0.37(+0.66%) |
Apr 04, 2017 | 56.46 | 56.66 | 56.03 | 56.35 | 1,822,494 | -0.08(-0.14%) |
Apr 03, 2017 | 56.60 | 56.72 | 56.25 | 56.43 | 2,765,320 | -0.19(-0.33%) |
Mar 31, 2017 | 56.49 | 56.85 | 56.49 | 56.61 | 2,751,938 | +0.05(+0.10%) |
Mar 30, 2017 | 56.86 | 57.02 | 56.43 | 56.56 | 2,749,351 | -0.42(-0.74%) |
Mar 29, 2017 | 56.66 | 57.04 | 56.37 | 56.98 | 2,636,581 | +0.33(+0.58%) |
Mar 28, 2017 | 56.48 | 56.77 | 56.29 | 56.65 | 2,234,445 | +0.08(+0.14%) |
Mar 27, 2017 | 56.79 | 56.92 | 56.45 | 56.57 | 3,236,322 | -0.34(-0.60%) |
Mar 24, 2017 | 57.14 | 57.27 | 56.72 | 56.92 | 3,761,785 | -0.09(-0.15%) |
Mar 23, 2017 | 56.70 | 57.35 | 56.43 | 57.00 | 3,855,800 | +0.31(+0.55%) |
Mar 22, 2017 | 57.39 | 57.41 | 56.35 | 56.69 | 5,858,767 | -0.69(-1.21%) |
Mar 21, 2017 | 57.74 | 57.92 | 57.27 | 57.38 | 5,467,455 | -1.08(-1.84%) |
Mar 20, 2017 | 58.48 | 58.62 | 58.21 | 58.46 | 3,405,996 | -0.10(-0.17%) |
Mar 17, 2017 | 58.55 | 58.72 | 58.27 | 58.56 | 4,609,130 | +0.27(+0.47%) |
Mar 16, 2017 | 58.20 | 58.29 | 57.88 | 58.29 | 2,708,520 | +0.01(+0.01%) |
Mar 15, 2017 | 57.99 | 58.48 | 57.88 | 58.28 | 1,972,766 | +0.41(+0.70%) |
Mar 14, 2017 | 57.59 | 58.07 | 57.59 | 57.88 | 2,700,247 | +0.06(+0.11%) |
Mar 13, 2017 | 57.73 | 57.84 | 57.57 | 57.81 | 1,726,349 | -0.03(-0.05%) |
Mar 10, 2017 | 58.11 | 58.20 | 57.72 | 57.84 | 1,630,644 | +0.07(+0.12%) |
Mar 09, 2017 | 57.78 | 57.92 | 57.48 | 57.77 | 2,513,778 | +0.19(+0.32%) |
Mar 08, 2017 | 57.65 | 57.76 | 57.42 | 57.59 | 1,757,580 | -0.22(-0.38%) |
Mar 07, 2017 | 57.81 | 58.29 | 57.76 | 57.81 | 2,232,559 | -0.06(-0.11%) |
Mar 06, 2017 | 57.74 | 58.01 | 57.51 | 57.87 | 1,769,301 | -0.19(-0.34%) |
Mar 03, 2017 | 58.50 | 58.50 | 57.75 | 58.06 | 3,448,728 | -0.43(-0.73%) |
Mar 02, 2017 | 58.42 | 58.55 | 58.08 | 58.49 | 3,982,045 | +0.15(+0.25%) |
Mar 01, 2017 | 57.75 | 58.35 | 57.50 | 58.34 | 2,447,809 | +0.59(+1.03%) |
Feb 28, 2017 | 57.62 | 58.16 | 57.62 | 57.75 | 2,294,981 | +0.15(+0.26%) |
Feb 27, 2017 | 58.04 | 58.32 | 57.49 | 57.60 | 1,701,635 | -0.65(-1.11%) |
Feb 24, 2017 | 57.82 | 58.25 | 57.82 | 58.25 | 2,214,510 | +0.33(+0.57%) |
Feb 23, 2017 | 57.74 | 58.09 | 57.70 | 57.92 | 1,814,353 | +0.24(+0.42%) |
Feb 22, 2017 | 57.79 | 58.20 | 57.38 | 57.68 | 2,768,212 | -0.19(-0.33%) |
Feb 21, 2017 | 57.38 | 57.98 | 57.17 | 57.87 | 4,652,984 | +1.42(+2.52%) |
Feb 17, 2017 | 56.45 | 56.45 | 56.45 | 0 | -1.40(-2.42%) | |
Feb 16, 2017 | 58.76 | 59.16 | 57.58 | 57.85 | 4,203,628 | -1.03(-1.75%) |
Feb 15, 2017 | 58.29 | 59.08 | 57.71 | 58.88 | 2,498,236 | +0.09(+0.16%) |
Feb 14, 2017 | 58.46 | 58.96 | 58.27 | 58.78 | 2,417,367 | +0.23(+0.40%) |
Feb 13, 2017 | 58.76 | 58.87 | 58.33 | 58.55 | 3,182,170 | -0.29(-0.50%) |
Feb 10, 2017 | 58.97 | 59.28 | 58.62 | 58.85 | 3,387,858 | -0.34(-0.58%) |
Feb 09, 2017 | 57.76 | 59.38 | 57.75 | 59.19 | 4,719,438 | +2.28(+4.01%) |
Feb 08, 2017 | 56.41 | 56.99 | 56.28 | 56.90 | 2,751,806 | +0.50(+0.88%) |
Feb 07, 2017 | 56.21 | 56.58 | 56.04 | 56.41 | 2,547,715 | +0.40(+0.72%) |
Feb 06, 2017 | 56.65 | 56.77 | 55.96 | 56.00 | 1,370,752 | -0.80(-1.40%) |
Feb 03, 2017 | 56.54 | 57.13 | 56.19 | 56.80 | 1,834,964 | +0.46(+0.81%) |
Feb 02, 2017 | 55.85 | 56.86 | 55.76 | 56.34 | 2,622,720 | +0.67(+1.21%) |