Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.16 | 56.22 | 56.05 | 56.11 | 1,731,885 | -0.02(-0.03%) |
Apr 27, 2017 | 56.20 | 56.22 | 55.99 | 56.13 | 2,173,622 | +0.02(+0.03%) |
Apr 26, 2017 | 56.16 | 56.36 | 56.10 | 56.11 | 1,559,156 | -0.11(-0.20%) |
Apr 25, 2017 | 56.06 | 56.29 | 56.06 | 56.22 | 2,556,650 | +0.38(+0.67%) |
Apr 24, 2017 | 55.81 | 55.92 | 55.78 | 55.85 | 2,227,563 | +0.84(+1.52%) |
Apr 21, 2017 | 55.05 | 55.10 | 54.91 | 55.01 | 2,332,883 | -0.08(-0.14%) |
Apr 20, 2017 | 54.96 | 55.17 | 54.89 | 55.09 | 1,926,326 | +0.44(+0.80%) |
Apr 19, 2017 | 54.95 | 54.99 | 54.58 | 54.65 | 1,118,678 | -0.14(-0.25%) |
Apr 18, 2017 | 54.77 | 54.91 | 54.62 | 54.79 | 2,005,771 | -0.27(-0.49%) |
Apr 17, 2017 | 54.84 | 55.06 | 54.78 | 55.06 | 2,432,888 | +0.43(+0.78%) |
Apr 13, 2017 | 54.89 | 55.01 | 54.63 | 54.63 | 2,073,356 | -0.37(-0.67%) |
Apr 12, 2017 | 55.09 | 55.10 | 54.87 | 55.00 | 1,358,245 | -0.13(-0.24%) |
Apr 11, 2017 | 55.10 | 55.16 | 54.75 | 55.13 | 1,415,143 | +0.07(+0.13%) |
Apr 10, 2017 | 55.08 | 55.20 | 54.96 | 55.06 | 2,082,616 | -0.02(-0.03%) |
Apr 07, 2017 | 55.05 | 55.23 | 55.01 | 55.08 | 1,091,641 | -0.05(-0.10%) |
Apr 06, 2017 | 55.11 | 55.23 | 54.99 | 55.13 | 1,893,263 | +0.05(+0.10%) |
Apr 05, 2017 | 55.37 | 55.57 | 55.02 | 55.08 | 3,317,543 | -0.15(-0.27%) |
Apr 04, 2017 | 55.07 | 55.24 | 54.99 | 55.23 | 2,265,523 | +0.02(+0.03%) |
Apr 03, 2017 | 55.26 | 55.30 | 54.84 | 55.21 | 2,331,044 | -0.01(-0.02%) |
Mar 31, 2017 | 55.20 | 55.40 | 55.20 | 55.22 | 2,363,964 | -0.13(-0.24%) |
Mar 30, 2017 | 55.36 | 55.51 | 55.32 | 55.35 | 1,803,835 | -0.03(-0.05%) |
Mar 29, 2017 | 55.12 | 55.43 | 55.12 | 55.37 | 2,834,858 | +0.03(+0.05%) |
Mar 28, 2017 | 55.05 | 55.44 | 55.03 | 55.35 | 4,820,906 | +0.24(+0.44%) |
Mar 27, 2017 | 54.72 | 55.13 | 54.68 | 55.10 | 2,033,959 | +0.04(+0.08%) |
Mar 24, 2017 | 55.07 | 55.23 | 54.92 | 55.06 | 1,722,533 | +0.02(+0.03%) |
Mar 23, 2017 | 54.94 | 55.26 | 54.89 | 55.04 | 4,081,751 | +0.03(+0.05%) |
Mar 22, 2017 | 54.84 | 55.04 | 54.70 | 55.02 | 2,056,658 | +0.10(+0.19%) |
Mar 21, 2017 | 55.68 | 55.75 | 54.87 | 54.91 | 2,904,891 | -0.53(-0.96%) |
Mar 20, 2017 | 55.50 | 55.58 | 55.36 | 55.44 | 1,561,397 | +0.01(+0.02%) |
Mar 17, 2017 | 55.53 | 55.61 | 55.41 | 55.44 | 1,827,802 | -0.03(-0.05%) |
Mar 16, 2017 | 55.56 | 55.59 | 55.37 | 55.46 | 2,374,131 | +0.11(+0.20%) |
Mar 15, 2017 | 54.91 | 55.45 | 54.83 | 55.35 | 3,472,153 | +0.65(+1.20%) |
Mar 14, 2017 | 54.76 | 54.80 | 54.60 | 54.69 | 2,040,212 | -0.31(-0.57%) |
Mar 13, 2017 | 54.93 | 55.03 | 54.89 | 55.01 | 1,459,172 | +0.21(+0.38%) |
Mar 10, 2017 | 54.80 | 54.93 | 54.62 | 54.80 | 2,684,515 | +0.30(+0.54%) |
Mar 09, 2017 | 54.50 | 54.58 | 54.30 | 54.50 | 1,918,805 | +0.03(+0.06%) |
Mar 08, 2017 | 54.67 | 54.72 | 54.42 | 54.47 | 1,847,283 | -0.18(-0.34%) |
Mar 07, 2017 | 54.68 | 54.75 | 54.59 | 54.65 | 1,216,131 | -0.13(-0.24%) |
Mar 06, 2017 | 54.77 | 54.84 | 54.64 | 54.78 | 1,066,408 | -0.16(-0.29%) |
Mar 03, 2017 | 54.83 | 54.97 | 54.72 | 54.94 | 1,907,597 | +0.13(+0.24%) |
Mar 02, 2017 | 54.99 | 55.03 | 54.76 | 54.81 | 2,246,425 | -0.35(-0.63%) |
Mar 01, 2017 | 54.84 | 55.26 | 54.84 | 55.16 | 3,172,956 | +0.67(+1.23%) |
Feb 28, 2017 | 54.53 | 54.60 | 54.39 | 54.48 | 1,985,449 | -0.18(-0.34%) |
Feb 27, 2017 | 54.54 | 54.67 | 54.48 | 54.67 | 1,351,493 | +0.04(+0.08%) |
Feb 24, 2017 | 54.40 | 54.62 | 54.39 | 54.62 | 2,218,793 | -0.14(-0.26%) |
Feb 23, 2017 | 54.93 | 54.93 | 54.64 | 54.76 | 4,545,098 | +0.03(+0.05%) |
Feb 22, 2017 | 54.65 | 54.77 | 54.60 | 54.74 | 2,887,104 | +0.02(+0.03%) |
Feb 21, 2017 | 54.62 | 54.78 | 54.55 | 54.72 | 3,315,159 | +0.24(+0.43%) |
Feb 17, 2017 | 54.48 | 54.48 | 54.48 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 54.55 | 54.59 | 54.36 | 54.52 | 2,955,092 | +0.01(+0.02%) |
Feb 15, 2017 | 54.19 | 54.56 | 54.15 | 54.51 | 2,551,993 | +0.26(+0.48%) |
Feb 14, 2017 | 54.12 | 54.27 | 53.93 | 54.25 | 2,600,135 | +0.11(+0.21%) |
Feb 13, 2017 | 54.07 | 54.24 | 54.06 | 54.14 | 3,160,928 | +0.25(+0.47%) |
Feb 10, 2017 | 53.75 | 53.96 | 53.74 | 53.88 | 1,890,377 | +0.22(+0.41%) |
Feb 09, 2017 | 53.51 | 53.76 | 53.50 | 53.66 | 1,177,705 | +0.22(+0.41%) |
Feb 08, 2017 | 53.25 | 53.46 | 53.19 | 53.45 | 2,234,745 | +0.14(+0.26%) |
Feb 07, 2017 | 53.35 | 53.42 | 53.25 | 53.31 | 1,217,172 | -0.04(-0.08%) |
Feb 06, 2017 | 53.31 | 53.38 | 53.23 | 53.35 | 1,310,770 | -0.20(-0.37%) |
Feb 03, 2017 | 53.47 | 53.60 | 53.37 | 53.55 | 2,288,666 | +0.31(+0.57%) |
Feb 02, 2017 | 53.11 | 53.33 | 53.11 | 53.24 | 1,898,530 | +0.07(+0.13%) |