Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.58 | 58.60 | 57.94 | 58.00 | 16,994,238 | +0.28(+0.48%) |
Apr 27, 2017 | 57.59 | 57.75 | 57.50 | 57.72 | 17,432,500 | -0.10(-0.17%) |
Apr 26, 2017 | 57.91 | 58.48 | 57.82 | 57.82 | 13,294,835 | -0.23(-0.40%) |
Apr 25, 2017 | 58.20 | 57.74 | 58.06 | 15,107,181 | +0.44(+0.76%) | |
Apr 24, 2017 | 57.74 | 57.82 | 57.40 | 57.62 | 12,288,978 | +0.30(+0.52%) |
Apr 21, 2017 | 57.49 | 57.54 | 57.16 | 57.32 | 13,819,125 | -0.23(-0.39%) |
Apr 20, 2017 | 57.50 | 58.07 | 57.33 | 57.55 | 16,398,466 | +0.37(+0.65%) |
Apr 19, 2017 | 57.66 | 57.90 | 57.04 | 57.18 | 15,152,966 | -0.40(-0.69%) |
Apr 18, 2017 | 57.77 | 58.12 | 57.56 | 57.58 | 12,415,677 | -0.38(-0.65%) |
Apr 17, 2017 | 58.14 | 58.23 | 57.85 | 57.95 | 13,481,792 | -0.08(-0.13%) |
Apr 13, 2017 | 58.76 | 58.77 | 57.94 | 58.03 | 12,201,942 | -0.91(-1.54%) |
Apr 12, 2017 | 58.86 | 59.21 | 58.75 | 58.94 | 13,396,008 | +0.09(+0.16%) |
Apr 11, 2017 | 59.02 | 59.08 | 58.55 | 58.85 | 12,073,344 | -0.21(-0.35%) |
Apr 10, 2017 | 59.05 | 59.29 | 58.90 | 59.05 | 12,507,875 | +0.26(+0.45%) |
Apr 07, 2017 | 59.13 | 59.22 | 58.73 | 58.79 | 12,542,254 | -0.18(-0.30%) |
Apr 06, 2017 | 58.78 | 59.11 | 58.58 | 58.97 | 13,450,642 | +0.34(+0.58%) |
Apr 05, 2017 | 58.85 | 59.35 | 58.58 | 58.63 | 19,438,594 | +0.11(+0.19%) |
Apr 04, 2017 | 58.32 | 58.55 | 57.77 | 58.51 | 13,048,905 | +0.21(+0.37%) |
Apr 03, 2017 | 58.26 | 58.47 | 57.79 | 58.30 | 16,101,854 | +0.04(+0.07%) |
Mar 31, 2017 | 59.15 | 59.18 | 58.15 | 58.26 | 30,618,480 | -1.20(-2.02%) |
Mar 30, 2017 | 58.27 | 59.58 | 58.20 | 59.46 | 62,931,512 | +1.19(+2.05%) |
Mar 29, 2017 | 58.03 | 58.45 | 57.93 | 58.26 | 11,959,144 | +0.13(+0.22%) |
Mar 28, 2017 | 57.77 | 58.26 | 57.51 | 58.14 | 15,525,182 | +0.42(+0.73%) |
Mar 27, 2017 | 57.41 | 57.85 | 57.39 | 57.72 | 11,933,668 | +0.01(+0.02%) |
Mar 24, 2017 | 58.27 | 58.27 | 57.65 | 57.70 | 12,850,360 | -0.45(-0.77%) |
Mar 23, 2017 | 57.99 | 58.41 | 57.87 | 58.15 | 12,567,397 | +0.07(+0.12%) |
Mar 22, 2017 | 58.22 | 58.31 | 57.85 | 58.08 | 15,721,980 | -0.05(-0.09%) |
Mar 21, 2017 | 58.36 | 58.50 | 57.97 | 58.13 | 18,845,970 | -0.12(-0.21%) |
Mar 20, 2017 | 58.05 | 58.28 | 57.85 | 58.25 | 10,838,966 | +0.00(+0.00%) |
Mar 17, 2017 | 58.27 | 58.43 | 58.12 | 58.25 | 26,513,186 | -0.05(-0.09%) |
Mar 16, 2017 | 58.27 | 58.39 | 58.02 | 58.30 | 13,969,801 | +0.05(+0.09%) |
Mar 15, 2017 | 57.79 | 58.29 | 57.57 | 58.25 | 16,850,660 | +0.72(+1.25%) |
Mar 14, 2017 | 57.54 | 57.70 | 57.14 | 57.53 | 15,957,063 | -0.31(-0.53%) |
Mar 13, 2017 | 57.90 | 58.21 | 57.58 | 57.84 | 13,473,624 | -0.13(-0.23%) |
Mar 10, 2017 | 58.56 | 58.58 | 57.65 | 57.97 | 15,984,878 | -0.04(-0.07%) |
Mar 09, 2017 | 57.28 | 58.05 | 57.05 | 58.02 | 20,707,672 | +0.45(+0.79%) |
Mar 08, 2017 | 58.50 | 58.52 | 57.55 | 57.56 | 23,669,482 | -1.06(-1.81%) |
Mar 07, 2017 | 59.04 | 59.17 | 58.35 | 58.62 | 17,892,486 | -0.22(-0.37%) |
Mar 06, 2017 | 58.56 | 58.89 | 58.49 | 58.84 | 13,537,329 | +0.26(+0.45%) |
Mar 03, 2017 | 59.39 | 58.43 | 58.58 | 17,320,726 | -0.60(-1.01%) | |
Mar 02, 2017 | 58.82 | 59.85 | 58.81 | 59.17 | 19,944,628 | +0.20(+0.34%) |
Mar 01, 2017 | 58.04 | 59.20 | 58.04 | 58.97 | 24,606,164 | +1.21(+2.09%) |
Feb 28, 2017 | 57.92 | 58.24 | 57.58 | 57.77 | 23,691,146 | -0.16(-0.27%) |
Feb 27, 2017 | 57.63 | 58.04 | 57.40 | 57.92 | 18,944,674 | +0.33(+0.57%) |
Feb 24, 2017 | 57.97 | 58.11 | 57.37 | 57.60 | 15,961,740 | -0.50(-0.86%) |
Feb 23, 2017 | 57.84 | 58.41 | 57.56 | 58.09 | 19,484,304 | +0.60(+1.05%) |
Feb 22, 2017 | 58.00 | 58.04 | 57.45 | 57.49 | 18,174,028 | -0.68(-1.17%) |
Feb 21, 2017 | 58.34 | 58.36 | 57.75 | 58.17 | 23,105,564 | +0.09(+0.16%) |
Feb 17, 2017 | 58.08 | 58.08 | 58.08 | 0 | -0.38(-0.66%) | |
Feb 16, 2017 | 59.05 | 59.26 | 58.37 | 58.46 | 14,942,552 | -0.61(-1.03%) |
Feb 15, 2017 | 58.70 | 59.09 | 58.58 | 59.07 | 16,565,720 | +0.24(+0.41%) |
Feb 14, 2017 | 58.90 | 59.03 | 58.29 | 58.83 | 16,005,971 | -0.13(-0.22%) |
Feb 13, 2017 | 58.80 | 59.09 | 58.50 | 58.96 | 12,766,566 | +0.34(+0.58%) |
Feb 10, 2017 | 58.43 | 58.80 | 58.34 | 58.62 | 12,303,214 | +0.48(+0.83%) |
Feb 09, 2017 | 57.88 | 58.29 | 58.01 | 58.14 | 13,516,239 | +0.26(+0.44%) |
Feb 08, 2017 | 58.24 | 58.24 | 57.66 | 57.88 | 19,715,322 | -0.38(-0.66%) |
Feb 07, 2017 | 58.59 | 58.86 | 58.04 | 58.26 | 16,618,353 | -0.38(-0.65%) |
Feb 06, 2017 | 58.81 | 58.88 | 58.38 | 58.64 | 14,113,239 | -0.16(-0.28%) |
Feb 03, 2017 | 58.92 | 58.93 | 58.36 | 58.81 | 18,107,276 | +0.06(+0.11%) |
Feb 02, 2017 | 58.57 | 58.80 | 58.11 | 58.74 | 17,326,160 | +0.36(+0.61%) |