Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.74 | 51.95 | 51.64 | 51.89 | 2,693,429 | +0.01(+0.02%) |
Feb 27, 2017 | 51.75 | 52.05 | 51.75 | 51.88 | 2,843,701 | +0.16(+0.31%) |
Feb 24, 2017 | 51.71 | 51.95 | 51.54 | 51.72 | 2,468,291 | -0.76(-1.45%) |
Feb 23, 2017 | 52.55 | 52.68 | 52.21 | 52.48 | 4,444,211 | +0.50(+0.96%) |
Feb 22, 2017 | 51.89 | 52.38 | 51.78 | 51.98 | 4,247,287 | -0.51(-0.97%) |
Feb 21, 2017 | 52.23 | 52.62 | 52.16 | 52.49 | 8,704,400 | +0.29(+0.56%) |
Feb 17, 2017 | 52.20 | 52.20 | 52.20 | 0 | -0.76(-1.44%) | |
Feb 16, 2017 | 53.35 | 53.51 | 52.90 | 52.96 | 4,768,786 | -0.41(-0.77%) |
Feb 15, 2017 | 53.02 | 53.41 | 52.98 | 53.37 | 2,984,866 | -1.08(-1.98%) |
Feb 14, 2017 | 54.60 | 54.67 | 54.01 | 54.45 | 3,385,528 | +0.01(+0.02%) |
Feb 13, 2017 | 54.39 | 54.55 | 54.25 | 54.44 | 3,780,726 | +0.25(+0.46%) |
Feb 10, 2017 | 54.04 | 54.35 | 54.02 | 54.19 | 3,348,696 | +0.48(+0.89%) |
Feb 09, 2017 | 53.18 | 53.91 | 53.57 | 53.71 | 3,468,079 | +0.53(+1.00%) |
Feb 08, 2017 | 52.89 | 53.27 | 52.53 | 53.18 | 4,179,834 | -0.49(-0.91%) |
Feb 07, 2017 | 53.98 | 54.08 | 53.41 | 53.67 | 4,209,037 | -0.62(-1.14%) |
Feb 06, 2017 | 54.30 | 54.52 | 54.13 | 54.29 | 4,071,133 | -0.68(-1.24%) |
Feb 03, 2017 | 54.87 | 55.22 | 54.71 | 54.97 | 3,513,311 | +0.40(+0.73%) |
Feb 02, 2017 | 55.11 | 55.15 | 54.20 | 54.57 | 4,927,237 | +0.30(+0.55%) |
Feb 01, 2017 | 54.50 | 54.55 | 53.76 | 54.27 | 3,960,390 | -0.12(-0.22%) |
Jan 31, 2017 | 54.62 | 54.63 | 54.02 | 54.39 | 4,020,028 | +0.68(+1.27%) |
Jan 30, 2017 | 54.09 | 54.22 | 53.55 | 53.71 | 3,465,791 | -1.24(-2.26%) |
Jan 27, 2017 | 54.99 | 55.04 | 54.76 | 54.95 | 3,372,088 | -0.14(-0.25%) |
Jan 26, 2017 | 55.15 | 55.34 | 54.85 | 55.09 | 2,779,371 | -0.56(-1.01%) |
Jan 25, 2017 | 55.65 | 55.78 | 55.46 | 55.65 | 3,760,466 | +0.29(+0.52%) |
Jan 24, 2017 | 54.97 | 55.41 | 54.95 | 55.36 | 2,536,818 | +0.60(+1.10%) |
Jan 23, 2017 | 54.95 | 54.96 | 54.54 | 54.76 | 3,121,286 | -0.11(-0.20%) |
Jan 20, 2017 | 55.00 | 55.10 | 54.70 | 54.87 | 2,392,577 | +0.35(+0.64%) |
Jan 19, 2017 | 54.54 | 54.62 | 54.13 | 54.52 | 3,566,476 | -0.32(-0.58%) |
Jan 18, 2017 | 55.14 | 55.30 | 54.77 | 54.84 | 3,138,436 | -0.70(-1.26%) |
Jan 17, 2017 | 55.59 | 55.81 | 55.51 | 55.54 | 2,533,356 | +0.06(+0.11%) |
Jan 13, 2017 | 55.48 | 55.48 | 55.48 | 0 | -0.23(-0.41%) | |
Jan 12, 2017 | 55.99 | 56.04 | 55.68 | 55.71 | 3,084,622 | +0.24(+0.43%) |
Jan 11, 2017 | 54.81 | 55.60 | 54.66 | 55.47 | 3,742,909 | +1.10(+2.02%) |
Jan 10, 2017 | 54.66 | 54.85 | 54.32 | 54.37 | 2,893,282 | -0.23(-0.42%) |
Jan 09, 2017 | 55.08 | 55.16 | 54.56 | 54.60 | 3,618,892 | -1.19(-2.13%) |
Jan 06, 2017 | 55.61 | 55.94 | 55.58 | 55.79 | 2,235,492 | -0.48(-0.85%) |
Jan 05, 2017 | 55.95 | 56.39 | 55.89 | 56.27 | 3,310,253 | +0.49(+0.88%) |
Jan 04, 2017 | 55.75 | 55.93 | 55.61 | 55.78 | 3,916,628 | +0.56(+1.01%) |
Jan 03, 2017 | 55.24 | 55.50 | 54.87 | 55.22 | 5,647,968 | +0.84(+1.54%) |
Dec 30, 2016 | 54.38 | 54.38 | 54.38 | 0 | -0.18(-0.33%) | |
Dec 29, 2016 | 54.74 | 54.92 | 54.50 | 54.56 | 3,511,867 | +0.34(+0.63%) |
Dec 28, 2016 | 54.55 | 54.70 | 54.18 | 54.22 | 2,782,152 | -0.10(-0.18%) |
Dec 27, 2016 | 54.25 | 54.47 | 54.24 | 54.32 | 1,918,960 | +0.21(+0.39%) |
Dec 23, 2016 | 54.11 | 54.11 | 54.11 | 0 | -0.08(-0.15%) | |
Dec 22, 2016 | 54.25 | 54.42 | 54.10 | 54.19 | 4,211,435 | +0.07(+0.13%) |
Dec 21, 2016 | 54.22 | 54.31 | 54.00 | 54.12 | 2,407,662 | -0.04(-0.07%) |
Dec 20, 2016 | 54.58 | 54.58 | 54.11 | 54.16 | 4,433,231 | +0.08(+0.15%) |
Dec 19, 2016 | 54.38 | 54.50 | 54.04 | 54.08 | 3,097,324 | -0.13(-0.24%) |
Dec 16, 2016 | 53.72 | 54.38 | 53.67 | 54.21 | 3,403,428 | +0.52(+0.97%) |
Dec 15, 2016 | 53.27 | 53.78 | 53.10 | 53.69 | 3,165,425 | +0.38(+0.71%) |
Dec 14, 2016 | 54.34 | 54.57 | 53.22 | 53.31 | 4,803,187 | -0.98(-1.81%) |
Dec 13, 2016 | 54.00 | 54.44 | 53.72 | 54.29 | 4,343,307 | +0.88(+1.65%) |
Dec 12, 2016 | 54.17 | 54.33 | 53.25 | 53.41 | 5,052,180 | +0.60(+1.14%) |
Dec 09, 2016 | 52.64 | 52.83 | 52.49 | 52.81 | 3,286,963 | +0.05(+0.09%) |
Dec 08, 2016 | 52.80 | 52.97 | 52.24 | 52.76 | 3,316,016 | -0.09(-0.17%) |
Dec 07, 2016 | 52.77 | 52.97 | 52.54 | 52.85 | 3,859,633 | +0.48(+0.92%) |
Dec 06, 2016 | 52.20 | 52.52 | 51.97 | 52.37 | 5,202,692 | +0.17(+0.33%) |
Dec 05, 2016 | 52.51 | 52.53 | 52.20 | 52.20 | 3,631,680 | +0.28(+0.54%) |
Dec 02, 2016 | 51.58 | 52.13 | 51.44 | 51.92 | 3,315,328 | +0.14(+0.27%) |