Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.15 | 54.46 | 53.04 | 53.31 | 6,538,702 | -1.47(-2.69%) |
Apr 27, 2017 | 55.67 | 55.70 | 54.67 | 54.79 | 4,031,553 | -0.78(-1.39%) |
Apr 26, 2017 | 56.43 | 56.60 | 54.04 | 55.56 | 6,668,045 | -1.75(-3.05%) |
Apr 25, 2017 | 57.65 | 57.69 | 57.04 | 57.31 | 3,789,852 | +0.32(+0.55%) |
Apr 24, 2017 | 57.71 | 57.75 | 56.94 | 56.99 | 3,812,148 | +0.58(+1.03%) |
Apr 21, 2017 | 57.05 | 57.20 | 56.30 | 56.42 | 3,348,053 | -0.39(-0.69%) |
Apr 20, 2017 | 55.75 | 57.03 | 55.75 | 56.81 | 4,548,896 | +1.47(+2.65%) |
Apr 19, 2017 | 55.69 | 55.85 | 55.25 | 55.34 | 2,320,402 | -0.06(-0.11%) |
Apr 18, 2017 | 55.64 | 55.90 | 55.06 | 55.40 | 2,983,536 | -0.55(-0.97%) |
Apr 17, 2017 | 55.27 | 56.02 | 55.03 | 55.95 | 2,380,331 | +0.78(+1.41%) |
Apr 13, 2017 | 55.49 | 56.00 | 55.15 | 55.17 | 2,180,226 | -0.60(-1.07%) |
Apr 12, 2017 | 55.91 | 56.34 | 55.67 | 55.77 | 2,579,639 | -0.48(-0.85%) |
Apr 11, 2017 | 55.50 | 56.25 | 55.21 | 56.25 | 2,903,600 | +0.51(+0.92%) |
Apr 10, 2017 | 56.13 | 56.41 | 55.66 | 55.73 | 2,808,201 | -0.47(-0.83%) |
Apr 07, 2017 | 56.21 | 56.69 | 55.95 | 56.20 | 3,493,072 | -0.47(-0.83%) |
Apr 06, 2017 | 56.29 | 56.98 | 55.59 | 56.67 | 3,751,480 | +0.35(+0.62%) |
Apr 05, 2017 | 57.74 | 57.91 | 56.24 | 56.32 | 3,284,187 | -0.79(-1.39%) |
Apr 04, 2017 | 57.64 | 57.78 | 56.88 | 57.11 | 2,726,714 | -0.77(-1.32%) |
Apr 03, 2017 | 58.32 | 58.38 | 57.10 | 57.88 | 2,015,581 | -0.37(-0.64%) |
Mar 31, 2017 | 58.38 | 58.62 | 58.05 | 58.26 | 2,314,712 | -0.23(-0.39%) |
Mar 30, 2017 | 57.63 | 58.70 | 57.47 | 58.49 | 1,859,560 | +0.85(+1.48%) |
Mar 29, 2017 | 57.76 | 57.88 | 57.40 | 57.63 | 1,403,949 | -0.20(-0.34%) |
Mar 28, 2017 | 56.58 | 58.24 | 56.58 | 57.83 | 2,092,536 | +0.94(+1.65%) |
Mar 27, 2017 | 56.26 | 57.06 | 55.83 | 56.89 | 2,271,280 | -0.36(-0.62%) |
Mar 24, 2017 | 57.76 | 57.76 | 56.90 | 57.25 | 1,891,386 | -0.18(-0.31%) |
Mar 23, 2017 | 57.59 | 58.14 | 57.21 | 57.43 | 2,251,773 | -0.20(-0.35%) |
Mar 22, 2017 | 57.33 | 58.03 | 56.77 | 57.63 | 2,144,849 | +0.05(+0.09%) |
Mar 21, 2017 | 59.75 | 59.89 | 57.48 | 57.58 | 3,354,129 | -1.94(-3.26%) |
Mar 20, 2017 | 59.87 | 60.21 | 59.50 | 59.52 | 2,257,338 | -0.37(-0.61%) |
Mar 17, 2017 | 60.59 | 60.80 | 59.52 | 59.89 | 4,017,340 | -0.59(-0.97%) |
Mar 16, 2017 | 60.39 | 60.78 | 60.27 | 60.48 | 2,273,798 | +0.32(+0.52%) |
Mar 15, 2017 | 61.21 | 61.24 | 59.82 | 60.16 | 3,409,124 | -1.00(-1.63%) |
Mar 14, 2017 | 60.48 | 61.23 | 60.33 | 61.16 | 1,830,821 | +0.41(+0.67%) |
Mar 13, 2017 | 60.87 | 61.08 | 60.53 | 60.75 | 1,600,469 | -0.17(-0.28%) |
Mar 10, 2017 | 61.04 | 61.21 | 60.49 | 60.92 | 1,915,578 | +0.20(+0.32%) |
Mar 09, 2017 | 61.01 | 61.19 | 60.52 | 60.73 | 1,713,838 | -0.06(-0.10%) |
Mar 08, 2017 | 60.98 | 61.16 | 60.73 | 60.79 | 1,891,218 | +0.32(+0.54%) |
Mar 07, 2017 | 60.32 | 60.90 | 60.08 | 60.46 | 2,190,399 | +0.14(+0.23%) |
Mar 06, 2017 | 60.50 | 60.50 | 59.92 | 60.33 | 1,816,401 | -0.49(-0.81%) |
Mar 03, 2017 | 60.52 | 60.87 | 60.17 | 60.82 | 2,883,655 | +0.29(+0.48%) |
Mar 02, 2017 | 61.72 | 61.72 | 60.48 | 60.53 | 2,172,035 | -1.14(-1.85%) |
Mar 01, 2017 | 61.53 | 62.11 | 61.53 | 61.67 | 3,309,616 | +1.07(+1.77%) |
Feb 28, 2017 | 60.71 | 61.03 | 60.25 | 60.60 | 4,014,185 | -0.42(-0.68%) |
Feb 27, 2017 | 60.73 | 61.08 | 60.53 | 61.02 | 2,423,864 | +0.35(+0.58%) |
Feb 24, 2017 | 60.34 | 60.83 | 60.10 | 60.67 | 2,505,237 | -0.20(-0.34%) |
Feb 23, 2017 | 60.73 | 60.94 | 60.35 | 60.87 | 2,027,356 | +0.25(+0.41%) |
Feb 22, 2017 | 60.50 | 60.79 | 60.14 | 60.62 | 2,020,826 | -0.10(-0.17%) |
Feb 21, 2017 | 60.82 | 61.59 | 60.46 | 60.73 | 2,584,197 | -0.01(-0.01%) |
Feb 17, 2017 | 60.73 | 60.73 | 60.73 | 0 | +0.39(+0.65%) | |
Feb 16, 2017 | 60.27 | 60.47 | 59.80 | 60.34 | 1,927,732 | -0.07(-0.11%) |
Feb 15, 2017 | 60.60 | 60.82 | 60.18 | 60.41 | 2,194,658 | +0.06(+0.10%) |
Feb 14, 2017 | 58.99 | 60.43 | 58.92 | 60.35 | 2,744,812 | +1.08(+1.83%) |
Feb 13, 2017 | 58.92 | 59.55 | 58.82 | 59.27 | 1,639,146 | +0.65(+1.10%) |
Feb 10, 2017 | 58.95 | 58.99 | 58.55 | 58.62 | 1,582,960 | -0.11(-0.19%) |
Feb 09, 2017 | 58.26 | 58.90 | 58.05 | 58.73 | 1,691,879 | +0.67(+1.16%) |
Feb 08, 2017 | 58.09 | 58.28 | 57.69 | 58.06 | 2,582,864 | -0.30(-0.51%) |
Feb 07, 2017 | 58.98 | 59.27 | 58.21 | 58.36 | 2,700,555 | -0.41(-0.70%) |
Feb 06, 2017 | 58.56 | 58.87 | 58.36 | 58.77 | 2,415,756 | -0.06(-0.10%) |
Feb 03, 2017 | 58.46 | 59.10 | 58.11 | 58.83 | 2,377,558 | +1.10(+1.91%) |
Feb 02, 2017 | 57.96 | 58.47 | 57.52 | 57.72 | 3,480,761 | -0.60(-1.03%) |