Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.12 | 54.31 | 53.92 | 54.12 | 1,359,970 | +0.05(+0.09%) |
Apr 27, 2017 | 54.32 | 54.32 | 53.80 | 54.07 | 2,399,610 | -0.41(-0.75%) |
Apr 26, 2017 | 54.64 | 55.14 | 54.47 | 54.48 | 1,326,275 | -0.50(-0.91%) |
Apr 25, 2017 | 54.97 | 55.07 | 54.76 | 54.98 | 1,256,856 | +0.29(+0.53%) |
Apr 24, 2017 | 54.60 | 54.79 | 54.40 | 54.69 | 1,206,728 | +1.02(+1.90%) |
Apr 21, 2017 | 53.24 | 53.84 | 53.10 | 53.67 | 1,861,370 | +0.32(+0.60%) |
Apr 20, 2017 | 53.56 | 53.75 | 53.35 | 53.35 | 2,758,634 | -0.25(-0.47%) |
Apr 19, 2017 | 54.29 | 54.57 | 53.47 | 53.60 | 4,432,569 | -1.56(-2.83%) |
Apr 18, 2017 | 55.13 | 55.41 | 54.91 | 55.16 | 1,527,972 | -0.66(-1.18%) |
Apr 17, 2017 | 55.46 | 55.85 | 55.39 | 55.82 | 968,729 | +0.55(+1.00%) |
Apr 13, 2017 | 55.76 | 55.95 | 55.19 | 55.27 | 2,523,050 | -1.23(-2.18%) |
Apr 12, 2017 | 56.69 | 56.86 | 56.31 | 56.50 | 1,007,579 | -0.32(-0.56%) |
Apr 11, 2017 | 56.69 | 56.85 | 56.12 | 56.82 | 1,132,979 | +0.27(+0.48%) |
Apr 10, 2017 | 56.25 | 56.66 | 56.22 | 56.55 | 1,316,643 | +0.12(+0.21%) |
Apr 07, 2017 | 56.19 | 56.65 | 56.13 | 56.43 | 1,576,588 | +0.32(+0.57%) |
Apr 06, 2017 | 55.80 | 56.30 | 55.80 | 56.11 | 1,459,842 | +0.47(+0.84%) |
Apr 05, 2017 | 56.23 | 56.65 | 55.62 | 55.64 | 1,898,713 | -0.27(-0.48%) |
Apr 04, 2017 | 55.38 | 55.91 | 55.06 | 55.91 | 1,626,962 | +0.53(+0.96%) |
Apr 03, 2017 | 55.68 | 55.77 | 54.85 | 55.38 | 1,646,315 | -0.45(-0.81%) |
Mar 31, 2017 | 55.80 | 55.97 | 55.64 | 55.83 | 2,025,523 | -0.34(-0.61%) |
Mar 30, 2017 | 56.37 | 56.44 | 56.16 | 56.17 | 1,663,086 | -0.13(-0.23%) |
Mar 29, 2017 | 55.46 | 56.35 | 55.44 | 56.30 | 1,544,871 | +0.28(+0.50%) |
Mar 28, 2017 | 55.67 | 56.27 | 55.59 | 56.02 | 1,144,938 | +0.60(+1.08%) |
Mar 27, 2017 | 55.19 | 55.58 | 55.11 | 55.42 | 1,170,322 | +0.13(+0.24%) |
Mar 24, 2017 | 55.31 | 55.44 | 55.17 | 55.29 | 1,500,578 | -0.40(-0.72%) |
Mar 23, 2017 | 55.49 | 55.96 | 55.40 | 55.69 | 1,361,960 | -0.16(-0.29%) |
Mar 22, 2017 | 55.42 | 56.01 | 55.23 | 55.85 | 1,675,012 | -0.11(-0.20%) |
Mar 21, 2017 | 56.16 | 56.24 | 55.65 | 55.96 | 1,150,388 | +0.28(+0.50%) |
Mar 20, 2017 | 55.80 | 55.88 | 55.45 | 55.68 | 890,544 | -0.32(-0.57%) |
Mar 17, 2017 | 56.15 | 56.19 | 55.88 | 56.00 | 1,424,540 | +0.38(+0.68%) |
Mar 16, 2017 | 55.73 | 55.78 | 55.37 | 55.62 | 1,762,783 | +0.37(+0.67%) |
Mar 15, 2017 | 54.40 | 55.27 | 54.25 | 55.25 | 2,086,991 | +1.29(+2.39%) |
Mar 14, 2017 | 54.51 | 54.51 | 53.74 | 53.96 | 2,273,567 | -1.24(-2.25%) |
Mar 13, 2017 | 55.00 | 55.26 | 54.95 | 55.20 | 1,281,155 | +0.44(+0.80%) |
Mar 10, 2017 | 54.99 | 55.00 | 54.42 | 54.76 | 1,996,356 | +0.35(+0.64%) |
Mar 09, 2017 | 53.68 | 54.47 | 53.46 | 54.41 | 2,404,425 | +0.06(+0.11%) |
Mar 08, 2017 | 55.25 | 55.29 | 54.30 | 54.35 | 1,981,343 | -1.46(-2.62%) |
Mar 07, 2017 | 55.87 | 56.01 | 55.59 | 55.81 | 1,181,253 | -0.12(-0.21%) |
Mar 06, 2017 | 55.55 | 55.99 | 55.37 | 55.93 | 1,263,543 | +0.32(+0.58%) |
Mar 03, 2017 | 55.40 | 55.77 | 55.40 | 55.61 | 1,144,555 | +0.13(+0.23%) |
Mar 02, 2017 | 55.64 | 55.77 | 55.47 | 55.48 | 1,119,075 | -0.11(-0.20%) |
Mar 01, 2017 | 55.41 | 55.80 | 55.35 | 55.59 | 1,537,920 | +0.59(+1.07%) |
Feb 28, 2017 | 54.96 | 55.20 | 54.87 | 55.00 | 1,393,742 | -0.21(-0.38%) |
Feb 27, 2017 | 54.96 | 55.30 | 54.94 | 55.21 | 1,447,510 | +0.26(+0.47%) |
Feb 24, 2017 | 54.91 | 55.15 | 54.73 | 54.95 | 1,733,841 | -0.69(-1.24%) |
Feb 23, 2017 | 55.64 | 55.83 | 55.38 | 55.64 | 1,525,001 | +0.44(+0.80%) |
Feb 22, 2017 | 55.04 | 55.30 | 54.97 | 55.20 | 2,330,908 | -0.44(-0.79%) |
Feb 21, 2017 | 55.20 | 55.80 | 55.16 | 55.64 | 2,565,990 | +0.32(+0.58%) |
Feb 17, 2017 | 55.32 | 55.32 | 55.32 | 0 | -1.01(-1.79%) | |
Feb 16, 2017 | 56.81 | 57.02 | 56.28 | 56.33 | 2,445,532 | -0.71(-1.24%) |
Feb 15, 2017 | 56.52 | 57.04 | 56.45 | 57.04 | 3,557,776 | -0.92(-1.59%) |
Feb 14, 2017 | 57.98 | 58.07 | 57.49 | 57.96 | 2,618,407 | +0.04(+0.07%) |
Feb 13, 2017 | 57.77 | 57.93 | 57.62 | 57.92 | 1,628,717 | +0.37(+0.64%) |
Feb 10, 2017 | 57.29 | 57.69 | 57.26 | 57.55 | 1,658,157 | +0.58(+1.02%) |
Feb 09, 2017 | 56.29 | 57.16 | 56.70 | 56.97 | 1,720,295 | +0.68(+1.21%) |
Feb 08, 2017 | 55.97 | 56.33 | 55.56 | 56.29 | 4,231,189 | -0.60(-1.05%) |
Feb 07, 2017 | 57.34 | 57.42 | 56.63 | 56.89 | 3,170,066 | -0.81(-1.40%) |
Feb 06, 2017 | 57.72 | 57.83 | 57.55 | 57.70 | 4,179,998 | -0.43(-0.74%) |
Feb 03, 2017 | 57.88 | 58.30 | 57.79 | 58.13 | 2,214,285 | +0.46(+0.80%) |
Feb 02, 2017 | 58.12 | 58.24 | 57.30 | 57.67 | 1,789,577 | +0.32(+0.56%) |