Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.69 | 54.79 | 54.13 | 54.73 | 1,094,100 | +0.05(+0.10%) |
Apr 27, 2017 | 54.72 | 54.99 | 53.94 | 54.68 | 1,696,581 | -0.03(-0.05%) |
Apr 26, 2017 | 55.84 | 55.98 | 54.15 | 54.71 | 2,379,189 | -1.26(-2.25%) |
Apr 25, 2017 | 56.31 | 56.37 | 55.77 | 55.97 | 1,644,902 | +0.09(+0.16%) |
Apr 24, 2017 | 56.27 | 56.28 | 55.55 | 55.88 | 1,036,312 | +0.49(+0.89%) |
Apr 21, 2017 | 55.72 | 55.72 | 55.25 | 55.38 | 969,464 | -0.27(-0.48%) |
Apr 20, 2017 | 55.68 | 55.97 | 54.99 | 55.65 | 786,788 | +0.24(+0.44%) |
Apr 19, 2017 | 55.81 | 56.15 | 55.32 | 55.41 | 869,832 | -0.05(-0.08%) |
Apr 18, 2017 | 55.11 | 55.62 | 55.03 | 55.45 | 627,435 | +0.01(+0.02%) |
Apr 17, 2017 | 54.67 | 55.53 | 54.43 | 55.44 | 1,128,887 | +1.13(+2.09%) |
Apr 13, 2017 | 54.46 | 54.92 | 54.28 | 54.31 | 711,047 | -0.26(-0.48%) |
Apr 12, 2017 | 54.98 | 55.11 | 54.26 | 54.57 | 731,590 | -0.32(-0.59%) |
Apr 11, 2017 | 54.50 | 54.99 | 54.46 | 54.90 | 794,930 | +0.43(+0.79%) |
Apr 10, 2017 | 54.36 | 54.91 | 54.28 | 54.46 | 519,857 | +0.19(+0.35%) |
Apr 07, 2017 | 54.63 | 54.67 | 54.08 | 54.28 | 1,032,702 | -0.20(-0.36%) |
Apr 06, 2017 | 54.38 | 54.73 | 54.27 | 54.47 | 815,922 | +0.31(+0.58%) |
Apr 05, 2017 | 54.81 | 55.06 | 54.01 | 54.16 | 995,470 | -0.36(-0.66%) |
Apr 04, 2017 | 54.58 | 54.78 | 54.30 | 54.52 | 689,182 | -0.02(-0.03%) |
Apr 03, 2017 | 55.35 | 56.01 | 54.11 | 54.54 | 1,353,566 | -0.67(-1.21%) |
Mar 31, 2017 | 54.89 | 55.30 | 54.68 | 55.20 | 1,169,760 | +0.34(+0.62%) |
Mar 30, 2017 | 54.81 | 55.20 | 54.71 | 54.86 | 457,164 | +0.05(+0.08%) |
Mar 29, 2017 | 54.90 | 55.08 | 54.55 | 54.81 | 897,048 | -0.18(-0.33%) |
Mar 28, 2017 | 54.51 | 55.22 | 54.46 | 54.99 | 1,014,741 | +0.26(+0.48%) |
Mar 27, 2017 | 54.44 | 54.95 | 53.97 | 54.73 | 829,652 | -0.35(-0.64%) |
Mar 24, 2017 | 55.36 | 55.83 | 54.76 | 55.08 | 868,880 | -0.09(-0.16%) |
Mar 23, 2017 | 55.08 | 55.66 | 54.97 | 55.17 | 871,557 | +0.08(+0.15%) |
Mar 22, 2017 | 54.99 | 55.45 | 54.52 | 55.09 | 1,101,164 | +0.10(+0.18%) |
Mar 21, 2017 | 55.77 | 55.90 | 54.70 | 54.99 | 1,149,604 | -0.49(-0.89%) |
Mar 20, 2017 | 55.72 | 55.89 | 55.40 | 55.49 | 842,006 | -0.30(-0.53%) |
Mar 17, 2017 | 56.13 | 56.38 | 55.72 | 55.79 | 991,341 | -0.37(-0.66%) |
Mar 16, 2017 | 56.16 | 56.48 | 55.93 | 56.16 | 1,038,429 | +0.20(+0.35%) |
Mar 15, 2017 | 55.06 | 56.13 | 55.05 | 55.96 | 1,175,176 | +1.00(+1.82%) |
Mar 14, 2017 | 54.72 | 55.08 | 54.50 | 54.96 | 728,852 | -0.08(-0.15%) |
Mar 13, 2017 | 54.96 | 55.40 | 54.69 | 55.04 | 919,135 | -0.14(-0.26%) |
Mar 10, 2017 | 54.58 | 55.40 | 54.40 | 55.18 | 1,685,948 | +0.63(+1.15%) |
Mar 09, 2017 | 54.13 | 55.22 | 54.13 | 54.55 | 1,565,188 | +0.59(+1.10%) |
Mar 08, 2017 | 53.26 | 54.12 | 53.24 | 53.96 | 1,060,552 | +0.63(+1.18%) |
Mar 07, 2017 | 53.38 | 53.73 | 53.20 | 53.33 | 757,805 | -0.13(-0.25%) |
Mar 06, 2017 | 53.41 | 53.88 | 53.38 | 53.47 | 949,965 | -0.36(-0.67%) |
Mar 03, 2017 | 53.55 | 54.18 | 53.41 | 53.82 | 1,050,165 | +0.35(+0.65%) |
Mar 02, 2017 | 53.76 | 54.00 | 53.47 | 53.47 | 934,002 | -0.43(-0.80%) |
Mar 01, 2017 | 54.18 | 54.68 | 53.79 | 53.90 | 1,422,122 | +1.47(+2.80%) |
Feb 28, 2017 | 52.61 | 52.73 | 52.08 | 52.43 | 1,166,194 | -0.18(-0.34%) |
Feb 27, 2017 | 51.73 | 53.03 | 51.63 | 52.61 | 1,218,229 | +0.84(+1.63%) |
Feb 24, 2017 | 51.47 | 51.93 | 51.42 | 51.77 | 847,432 | -0.23(-0.45%) |
Feb 23, 2017 | 52.25 | 52.51 | 51.54 | 52.00 | 1,305,348 | -0.20(-0.38%) |
Feb 22, 2017 | 52.36 | 52.63 | 52.10 | 52.20 | 1,109,773 | -0.12(-0.22%) |
Feb 21, 2017 | 51.75 | 52.44 | 51.73 | 52.32 | 795,936 | +0.83(+1.62%) |
Feb 17, 2017 | 51.48 | 51.48 | 51.48 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 51.32 | 51.90 | 51.03 | 51.30 | 930,730 | -0.24(-0.47%) |
Feb 15, 2017 | 51.75 | 51.99 | 51.28 | 51.54 | 1,056,841 | -0.08(-0.16%) |
Feb 14, 2017 | 51.30 | 51.68 | 51.12 | 51.62 | 1,447,632 | +0.06(+0.12%) |
Feb 13, 2017 | 51.54 | 51.99 | 51.38 | 51.56 | 1,278,212 | +0.29(+0.56%) |
Feb 10, 2017 | 50.96 | 51.61 | 50.51 | 51.27 | 1,606,001 | +0.40(+0.79%) |
Feb 09, 2017 | 49.18 | 51.03 | 49.18 | 50.87 | 2,605,146 | +1.99(+4.07%) |
Feb 08, 2017 | 50.58 | 50.58 | 47.55 | 48.88 | 3,086,729 | -0.66(-1.34%) |
Feb 07, 2017 | 49.57 | 49.90 | 49.48 | 49.54 | 1,728,728 | -0.10(-0.20%) |
Feb 06, 2017 | 49.31 | 49.67 | 49.07 | 49.64 | 1,533,531 | +0.33(+0.67%) |
Feb 03, 2017 | 49.14 | 49.72 | 49.06 | 49.31 | 1,229,090 | +0.13(+0.26%) |
Feb 02, 2017 | 49.38 | 49.64 | 48.94 | 49.18 | 1,029,708 | -0.27(-0.54%) |