Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.35 | 59.54 | 58.82 | 59.04 | 3,052,964 | -0.30(-0.51%) |
Feb 27, 2017 | 59.23 | 59.63 | 59.16 | 59.35 | 2,789,021 | -0.03(-0.06%) |
Feb 24, 2017 | 58.68 | 59.38 | 58.34 | 59.38 | 3,082,937 | +0.22(+0.37%) |
Feb 23, 2017 | 59.73 | 59.81 | 58.85 | 59.16 | 2,728,324 | -0.31(-0.52%) |
Feb 22, 2017 | 58.80 | 59.67 | 58.66 | 59.47 | 2,822,469 | +0.50(+0.85%) |
Feb 21, 2017 | 58.76 | 59.18 | 58.71 | 58.97 | 2,320,655 | +0.21(+0.36%) |
Feb 17, 2017 | 58.76 | 58.76 | 58.76 | 0 | -0.12(-0.21%) | |
Feb 16, 2017 | 59.09 | 59.26 | 58.43 | 58.88 | 2,537,048 | -0.26(-0.44%) |
Feb 15, 2017 | 59.11 | 59.29 | 58.80 | 59.14 | 2,403,899 | +0.07(+0.12%) |
Feb 14, 2017 | 59.06 | 59.21 | 58.71 | 59.07 | 2,540,492 | -0.16(-0.26%) |
Feb 13, 2017 | 58.49 | 59.27 | 58.49 | 59.22 | 3,093,020 | +0.98(+1.69%) |
Feb 10, 2017 | 58.26 | 58.38 | 58.07 | 58.24 | 2,372,541 | +0.17(+0.30%) |
Feb 09, 2017 | 57.39 | 58.46 | 57.44 | 58.07 | 2,687,495 | +0.67(+1.17%) |
Feb 08, 2017 | 57.43 | 57.62 | 56.97 | 57.39 | 2,809,685 | -0.22(-0.38%) |
Feb 07, 2017 | 57.69 | 58.32 | 57.52 | 57.62 | 2,708,184 | +0.21(+0.37%) |
Feb 06, 2017 | 57.51 | 57.67 | 56.98 | 57.40 | 3,106,568 | -0.20(-0.34%) |
Feb 03, 2017 | 57.69 | 58.02 | 57.10 | 57.60 | 3,591,760 | +0.16(+0.29%) |
Feb 02, 2017 | 57.98 | 59.05 | 56.93 | 57.43 | 5,718,525 | -1.06(-1.81%) |
Feb 01, 2017 | 58.21 | 58.82 | 57.65 | 58.49 | 4,778,292 | +0.43(+0.75%) |
Jan 31, 2017 | 57.49 | 58.16 | 56.98 | 58.06 | 3,677,779 | +0.30(+0.53%) |
Jan 30, 2017 | 58.25 | 58.25 | 57.25 | 57.75 | 2,480,732 | -0.44(-0.76%) |
Jan 27, 2017 | 58.34 | 58.56 | 58.08 | 58.20 | 2,316,140 | -0.30(-0.50%) |
Jan 26, 2017 | 58.09 | 58.80 | 57.69 | 58.49 | 2,742,873 | +0.11(+0.18%) |
Jan 25, 2017 | 57.12 | 58.46 | 57.12 | 58.39 | 3,996,416 | +1.65(+2.91%) |
Jan 24, 2017 | 55.82 | 56.86 | 55.57 | 56.74 | 2,492,376 | +1.17(+2.11%) |
Jan 23, 2017 | 55.71 | 55.91 | 54.94 | 55.56 | 1,457,925 | -0.16(-0.28%) |
Jan 20, 2017 | 55.79 | 56.19 | 55.42 | 55.72 | 1,901,670 | +0.16(+0.30%) |
Jan 19, 2017 | 55.88 | 56.18 | 55.19 | 55.56 | 1,744,660 | -0.06(-0.10%) |
Jan 18, 2017 | 55.52 | 55.78 | 55.29 | 55.61 | 2,013,185 | +0.20(+0.36%) |
Jan 17, 2017 | 56.06 | 56.07 | 55.19 | 55.42 | 2,063,243 | -0.90(-1.60%) |
Jan 13, 2017 | 56.32 | 56.32 | 56.32 | 0 | +0.38(+0.67%) | |
Jan 12, 2017 | 56.10 | 56.11 | 55.08 | 55.94 | 1,654,582 | -0.21(-0.38%) |
Jan 11, 2017 | 54.92 | 56.18 | 54.77 | 56.16 | 2,592,387 | +1.03(+1.86%) |
Jan 10, 2017 | 55.13 | 55.40 | 54.77 | 55.13 | 2,699,772 | +0.27(+0.49%) |
Jan 09, 2017 | 56.17 | 56.20 | 54.84 | 54.86 | 3,297,706 | -0.93(-1.66%) |
Jan 06, 2017 | 55.46 | 56.16 | 55.37 | 55.79 | 3,157,587 | +0.54(+0.98%) |
Jan 05, 2017 | 55.83 | 56.15 | 54.63 | 55.24 | 2,918,823 | -0.67(-1.20%) |
Jan 04, 2017 | 56.27 | 56.45 | 55.65 | 55.92 | 1,993,302 | -0.30(-0.53%) |
Jan 03, 2017 | 55.44 | 56.25 | 55.14 | 56.21 | 2,721,241 | +1.18(+2.15%) |
Dec 30, 2016 | 55.03 | 55.03 | 55.03 | 0 | -0.43(-0.77%) | |
Dec 29, 2016 | 55.56 | 55.77 | 55.16 | 55.46 | 857,946 | -0.07(-0.13%) |
Dec 28, 2016 | 56.21 | 56.25 | 55.50 | 55.53 | 1,508,624 | -0.65(-1.15%) |
Dec 27, 2016 | 56.16 | 56.28 | 55.93 | 56.18 | 754,614 | +0.19(+0.34%) |
Dec 23, 2016 | 55.99 | 55.99 | 55.99 | 0 | +0.16(+0.28%) | |
Dec 22, 2016 | 55.50 | 56.05 | 55.50 | 55.84 | 1,902,212 | +0.21(+0.37%) |
Dec 21, 2016 | 55.97 | 56.08 | 55.51 | 55.63 | 1,919,040 | -0.52(-0.92%) |
Dec 20, 2016 | 55.83 | 56.31 | 55.65 | 56.15 | 3,642,842 | +0.52(+0.93%) |
Dec 19, 2016 | 55.86 | 56.16 | 55.24 | 55.63 | 1,977,223 | -0.20(-0.35%) |
Dec 16, 2016 | 55.71 | 56.21 | 55.53 | 55.83 | 5,009,251 | +0.14(+0.25%) |
Dec 15, 2016 | 55.26 | 55.74 | 54.99 | 55.69 | 3,461,662 | +0.18(+0.33%) |
Dec 14, 2016 | 56.37 | 56.78 | 55.43 | 55.51 | 3,705,694 | -0.97(-1.71%) |
Dec 13, 2016 | 57.19 | 57.36 | 56.07 | 56.47 | 3,431,081 | -0.83(-1.45%) |
Dec 12, 2016 | 56.95 | 57.42 | 56.88 | 57.30 | 2,723,016 | +0.27(+0.47%) |
Dec 09, 2016 | 57.16 | 57.25 | 56.54 | 57.03 | 2,423,682 | +0.45(+0.80%) |
Dec 08, 2016 | 56.42 | 56.91 | 56.00 | 56.58 | 2,558,985 | +0.07(+0.12%) |
Dec 07, 2016 | 56.09 | 56.74 | 55.97 | 56.52 | 4,281,754 | +0.37(+0.66%) |
Dec 06, 2016 | 55.68 | 56.26 | 55.60 | 56.15 | 3,368,840 | +0.36(+0.65%) |
Dec 05, 2016 | 55.80 | 56.30 | 55.35 | 55.79 | 2,746,539 | +0.20(+0.37%) |
Dec 02, 2016 | 55.46 | 55.81 | 55.03 | 55.58 | 2,867,679 | +0.09(+0.16%) |