Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.56 | 54.85 | 54.08 | 54.54 | 1,513,530 | -0.08(-0.15%) |
Apr 27, 2017 | 55.35 | 55.45 | 54.40 | 54.62 | 1,670,409 | -0.50(-0.91%) |
Apr 26, 2017 | 56.34 | 56.45 | 55.03 | 55.13 | 2,482,066 | -1.21(-2.14%) |
Apr 25, 2017 | 56.17 | 56.61 | 56.06 | 56.33 | 1,720,848 | +0.41(+0.73%) |
Apr 24, 2017 | 55.77 | 56.02 | 55.33 | 55.92 | 1,795,830 | +0.69(+1.26%) |
Apr 21, 2017 | 55.53 | 55.60 | 55.09 | 55.23 | 2,503,421 | -0.19(-0.34%) |
Apr 20, 2017 | 55.28 | 55.68 | 54.96 | 55.42 | 2,320,950 | +0.47(+0.86%) |
Apr 19, 2017 | 54.98 | 55.24 | 54.87 | 54.95 | 1,152,678 | +0.19(+0.35%) |
Apr 18, 2017 | 54.80 | 55.18 | 54.51 | 54.75 | 2,291,914 | -0.33(-0.59%) |
Apr 17, 2017 | 54.43 | 55.33 | 54.43 | 55.08 | 2,446,665 | +1.10(+2.03%) |
Apr 13, 2017 | 54.68 | 54.91 | 53.95 | 53.98 | 1,003,090 | -0.76(-1.39%) |
Apr 12, 2017 | 55.68 | 55.68 | 54.53 | 54.74 | 1,557,868 | -0.95(-1.70%) |
Apr 11, 2017 | 55.64 | 55.87 | 55.23 | 55.69 | 1,650,675 | -0.08(-0.13%) |
Apr 10, 2017 | 55.23 | 55.80 | 55.15 | 55.77 | 661,957 | +0.53(+0.96%) |
Apr 07, 2017 | 54.98 | 55.50 | 54.92 | 55.24 | 526,181 | +0.06(+0.11%) |
Apr 06, 2017 | 55.02 | 55.19 | 54.71 | 55.18 | 1,423,064 | +0.19(+0.35%) |
Apr 05, 2017 | 54.64 | 55.69 | 54.64 | 54.99 | 3,363,123 | +0.32(+0.59%) |
Apr 04, 2017 | 54.71 | 55.14 | 54.47 | 54.66 | 1,013,886 | -0.04(-0.08%) |
Apr 03, 2017 | 54.84 | 55.13 | 54.22 | 54.71 | 1,454,106 | +0.03(+0.06%) |
Mar 31, 2017 | 54.80 | 54.94 | 54.62 | 54.68 | 1,136,597 | -0.09(-0.16%) |
Mar 30, 2017 | 54.61 | 54.81 | 54.29 | 54.77 | 1,674,970 | +0.26(+0.48%) |
Mar 29, 2017 | 54.39 | 54.59 | 54.15 | 54.51 | 1,381,959 | +0.08(+0.15%) |
Mar 28, 2017 | 54.22 | 54.58 | 53.89 | 54.43 | 1,196,229 | +0.28(+0.51%) |
Mar 27, 2017 | 53.05 | 54.23 | 52.99 | 54.15 | 702,942 | +0.34(+0.62%) |
Mar 24, 2017 | 54.20 | 54.53 | 53.64 | 53.81 | 989,060 | -0.40(-0.74%) |
Mar 23, 2017 | 53.81 | 54.31 | 53.66 | 54.21 | 545,485 | +0.41(+0.76%) |
Mar 22, 2017 | 53.47 | 53.83 | 53.12 | 53.80 | 1,581,868 | +0.41(+0.77%) |
Mar 21, 2017 | 54.43 | 54.60 | 53.34 | 53.39 | 1,185,423 | -0.90(-1.66%) |
Mar 20, 2017 | 54.85 | 54.85 | 54.26 | 54.29 | 667,024 | -0.63(-1.14%) |
Mar 17, 2017 | 54.59 | 55.15 | 54.32 | 54.92 | 1,185,201 | +0.58(+1.06%) |
Mar 16, 2017 | 54.76 | 54.76 | 54.06 | 54.34 | 1,170,737 | -0.27(-0.49%) |
Mar 15, 2017 | 54.29 | 54.84 | 54.20 | 54.61 | 873,251 | +0.79(+1.46%) |
Mar 14, 2017 | 53.68 | 53.94 | 53.28 | 53.83 | 799,268 | -0.05(-0.10%) |
Mar 13, 2017 | 53.39 | 54.07 | 53.15 | 53.88 | 657,500 | +0.62(+1.17%) |
Mar 10, 2017 | 53.41 | 53.53 | 52.87 | 53.26 | 685,207 | +0.30(+0.56%) |
Mar 09, 2017 | 53.30 | 53.51 | 52.91 | 52.96 | 630,613 | -0.39(-0.73%) |
Mar 08, 2017 | 52.69 | 53.40 | 52.56 | 53.35 | 1,056,515 | +0.68(+1.30%) |
Mar 07, 2017 | 53.25 | 53.31 | 52.49 | 52.66 | 1,089,009 | -0.47(-0.88%) |
Mar 06, 2017 | 53.45 | 53.83 | 53.11 | 53.13 | 940,254 | -0.90(-1.66%) |
Mar 03, 2017 | 54.02 | 54.21 | 53.64 | 54.03 | 624,149 | +0.14(+0.26%) |
Mar 02, 2017 | 53.71 | 54.36 | 53.71 | 53.89 | 683,840 | -0.22(-0.40%) |
Mar 01, 2017 | 54.09 | 54.58 | 53.90 | 54.10 | 918,826 | +0.82(+1.53%) |
Feb 28, 2017 | 53.33 | 53.54 | 52.62 | 53.29 | 693,117 | -0.15(-0.27%) |
Feb 27, 2017 | 53.69 | 53.90 | 53.23 | 53.43 | 734,545 | -0.22(-0.40%) |
Feb 24, 2017 | 53.56 | 53.82 | 52.56 | 53.65 | 544,487 | -0.30(-0.55%) |
Feb 23, 2017 | 54.35 | 54.46 | 53.73 | 53.95 | 719,330 | -0.18(-0.33%) |
Feb 22, 2017 | 53.91 | 54.66 | 53.87 | 54.13 | 932,512 | -0.10(-0.18%) |
Feb 21, 2017 | 53.70 | 54.36 | 53.62 | 54.23 | 1,404,260 | +0.60(+1.12%) |
Feb 17, 2017 | 53.62 | 53.62 | 53.62 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.34 | 53.68 | 52.98 | 53.17 | 792,436 | +0.00(+0.01%) |
Feb 15, 2017 | 52.83 | 53.23 | 52.63 | 53.17 | 918,614 | +0.13(+0.25%) |
Feb 14, 2017 | 53.01 | 53.16 | 52.53 | 53.04 | 861,594 | -0.07(-0.13%) |
Feb 13, 2017 | 52.44 | 53.31 | 52.20 | 53.11 | 937,768 | +0.86(+1.65%) |
Feb 10, 2017 | 52.00 | 52.43 | 51.74 | 52.24 | 534,831 | +0.34(+0.66%) |
Feb 09, 2017 | 51.82 | 52.02 | 51.41 | 51.90 | 786,868 | +0.11(+0.21%) |
Feb 08, 2017 | 51.77 | 51.85 | 51.33 | 51.79 | 509,609 | +0.04(+0.07%) |
Feb 07, 2017 | 51.70 | 52.03 | 51.54 | 51.76 | 647,887 | -0.04(-0.08%) |
Feb 06, 2017 | 52.04 | 52.19 | 51.62 | 51.80 | 590,002 | -0.46(-0.88%) |
Feb 03, 2017 | 50.88 | 52.47 | 50.88 | 52.25 | 725,916 | +0.48(+0.92%) |
Feb 02, 2017 | 52.41 | 52.43 | 51.65 | 51.78 | 1,179,048 | -0.78(-1.49%) |