Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.20 | 54.23 | 53.61 | 54.05 | 899,104 | -0.03(-0.06%) |
Apr 27, 2017 | 54.01 | 54.32 | 53.35 | 54.08 | 606,739 | +0.20(+0.37%) |
Apr 26, 2017 | 53.84 | 54.08 | 53.33 | 53.88 | 765,847 | +0.19(+0.35%) |
Apr 25, 2017 | 54.20 | 53.13 | 53.69 | 1,115,340 | +0.34(+0.64%) | |
Apr 24, 2017 | 52.10 | 53.41 | 52.01 | 53.35 | 1,274,849 | +1.42(+2.73%) |
Apr 21, 2017 | 52.86 | 52.94 | 51.73 | 51.93 | 1,949,188 | -1.05(-1.98%) |
Apr 20, 2017 | 54.10 | 54.20 | 51.88 | 52.98 | 3,455,040 | -0.71(-1.32%) |
Apr 19, 2017 | 53.22 | 53.99 | 53.22 | 53.69 | 2,314,423 | +0.46(+0.86%) |
Apr 18, 2017 | 52.46 | 53.45 | 52.45 | 53.23 | 1,654,974 | +0.77(+1.47%) |
Apr 17, 2017 | 51.85 | 52.47 | 51.40 | 52.46 | 1,572,617 | +0.92(+1.79%) |
Apr 13, 2017 | 51.39 | 52.70 | 51.39 | 51.54 | 1,158,130 | -0.53(-1.02%) |
Apr 12, 2017 | 52.37 | 53.02 | 52.06 | 52.07 | 1,197,117 | -0.49(-0.93%) |
Apr 11, 2017 | 52.19 | 52.57 | 51.47 | 52.56 | 1,047,325 | +0.38(+0.73%) |
Apr 10, 2017 | 51.84 | 52.53 | 51.62 | 52.18 | 928,978 | +0.29(+0.56%) |
Apr 07, 2017 | 51.99 | 52.28 | 51.69 | 51.89 | 537,155 | -0.09(-0.17%) |
Apr 06, 2017 | 51.26 | 52.10 | 51.00 | 51.98 | 905,148 | +0.74(+1.44%) |
Apr 05, 2017 | 52.11 | 52.34 | 51.22 | 51.24 | 1,360,762 | -0.62(-1.20%) |
Apr 04, 2017 | 52.13 | 52.49 | 51.68 | 51.86 | 914,130 | -0.40(-0.77%) |
Apr 03, 2017 | 52.79 | 52.91 | 51.70 | 52.26 | 1,337,947 | -0.29(-0.55%) |
Mar 31, 2017 | 52.35 | 52.70 | 51.68 | 52.55 | 1,089,578 | +0.08(+0.15%) |
Mar 30, 2017 | 53.06 | 53.23 | 52.40 | 52.47 | 907,371 | -0.60(-1.13%) |
Mar 29, 2017 | 52.85 | 53.20 | 52.58 | 53.07 | 736,727 | +0.35(+0.66%) |
Mar 28, 2017 | 52.67 | 53.38 | 52.22 | 52.72 | 1,423,462 | +0.10(+0.19%) |
Mar 27, 2017 | 51.21 | 52.70 | 50.68 | 52.62 | 1,964,242 | +0.68(+1.31%) |
Mar 24, 2017 | 52.46 | 53.06 | 51.84 | 51.94 | 3,013,337 | -0.15(-0.29%) |
Mar 23, 2017 | 53.61 | 54.73 | 50.95 | 52.09 | 8,256,887 | -1.51(-2.82%) |
Mar 22, 2017 | 54.00 | 52.69 | 53.60 | 2,849,232 | -0.07(-0.13%) | |
Mar 21, 2017 | 56.02 | 56.08 | 53.48 | 53.67 | 1,514,569 | -1.97(-3.54%) |
Mar 20, 2017 | 56.43 | 56.43 | 55.60 | 55.64 | 1,015,649 | -0.55(-0.98%) |
Mar 17, 2017 | 56.42 | 56.65 | 55.87 | 56.19 | 1,044,910 | -0.08(-0.14%) |
Mar 16, 2017 | 56.72 | 56.73 | 56.08 | 56.27 | 422,873 | -0.16(-0.28%) |
Mar 15, 2017 | 56.16 | 56.50 | 55.77 | 56.43 | 878,523 | +0.75(+1.35%) |
Mar 14, 2017 | 55.53 | 55.82 | 55.24 | 55.68 | 672,000 | -0.09(-0.16%) |
Mar 13, 2017 | 55.20 | 55.83 | 55.20 | 55.77 | 697,274 | +0.55(+1.00%) |
Mar 10, 2017 | 55.37 | 55.43 | 54.89 | 55.22 | 551,323 | +0.24(+0.44%) |
Mar 09, 2017 | 55.50 | 55.56 | 54.66 | 54.98 | 964,468 | -0.59(-1.06%) |
Mar 08, 2017 | 54.78 | 56.18 | 54.44 | 55.57 | 1,885,259 | +0.77(+1.41%) |
Mar 07, 2017 | 54.84 | 55.10 | 54.59 | 54.80 | 555,023 | -0.16(-0.29%) |
Mar 06, 2017 | 55.18 | 55.22 | 54.82 | 54.96 | 904,062 | -0.63(-1.13%) |
Mar 03, 2017 | 55.13 | 55.72 | 54.88 | 55.59 | 1,081,189 | +0.64(+1.16%) |
Mar 02, 2017 | 55.70 | 55.70 | 54.87 | 54.95 | 717,627 | -0.80(-1.43%) |
Mar 01, 2017 | 54.76 | 55.94 | 54.42 | 55.75 | 1,196,388 | +1.86(+3.45%) |
Feb 28, 2017 | 54.58 | 54.58 | 53.84 | 53.89 | 1,046,467 | -0.98(-1.79%) |
Feb 27, 2017 | 55.10 | 55.12 | 54.59 | 54.87 | 792,326 | -0.23(-0.42%) |
Feb 24, 2017 | 54.33 | 55.18 | 54.07 | 55.10 | 742,777 | +0.43(+0.79%) |
Feb 23, 2017 | 54.85 | 55.23 | 54.45 | 54.67 | 915,632 | -0.18(-0.33%) |
Feb 22, 2017 | 55.36 | 55.42 | 54.69 | 54.85 | 860,305 | -0.52(-0.94%) |
Feb 21, 2017 | 53.99 | 55.42 | 53.99 | 55.37 | 1,277,384 | +1.11(+2.05%) |
Feb 17, 2017 | 54.26 | 54.26 | 54.26 | 0 | +0.60(+1.12%) | |
Feb 16, 2017 | 54.19 | 54.66 | 53.49 | 53.66 | 1,547,921 | -1.04(-1.90%) |
Feb 15, 2017 | 54.14 | 54.89 | 54.06 | 54.70 | 1,009,271 | +0.24(+0.44%) |
Feb 14, 2017 | 54.06 | 54.49 | 53.72 | 54.46 | 565,174 | +0.16(+0.29%) |
Feb 13, 2017 | 54.50 | 54.57 | 53.90 | 54.30 | 668,490 | +0.12(+0.22%) |
Feb 10, 2017 | 54.88 | 54.99 | 53.72 | 54.18 | 849,985 | -0.61(-1.11%) |
Feb 09, 2017 | 54.20 | 55.07 | 54.03 | 54.79 | 1,221,518 | +0.57(+1.05%) |
Feb 08, 2017 | 53.87 | 54.26 | 53.50 | 54.22 | 1,081,846 | +0.40(+0.74%) |
Feb 07, 2017 | 53.88 | 54.15 | 53.65 | 53.82 | 797,904 | +0.02(+0.04%) |
Feb 06, 2017 | 53.74 | 54.10 | 53.51 | 53.80 | 1,104,836 | -0.17(-0.31%) |
Feb 03, 2017 | 53.54 | 54.27 | 53.25 | 53.97 | 1,209,878 | +0.45(+0.84%) |
Feb 02, 2017 | 52.20 | 53.96 | 52.06 | 53.52 | 1,730,179 | +1.33(+2.55%) |