Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.53 | 54.60 | 54.39 | 54.48 | 1,985,449 | -0.18(-0.34%) |
Feb 27, 2017 | 54.54 | 54.67 | 54.48 | 54.67 | 1,351,493 | +0.04(+0.08%) |
Feb 24, 2017 | 54.40 | 54.62 | 54.39 | 54.62 | 2,218,793 | -0.14(-0.26%) |
Feb 23, 2017 | 54.93 | 54.93 | 54.64 | 54.76 | 4,545,098 | +0.03(+0.05%) |
Feb 22, 2017 | 54.65 | 54.77 | 54.60 | 54.74 | 2,887,104 | +0.02(+0.03%) |
Feb 21, 2017 | 54.62 | 54.78 | 54.55 | 54.72 | 3,315,159 | +0.24(+0.43%) |
Feb 17, 2017 | 54.48 | 54.48 | 54.48 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 54.55 | 54.59 | 54.36 | 54.52 | 2,955,092 | +0.01(+0.02%) |
Feb 15, 2017 | 54.19 | 54.56 | 54.15 | 54.51 | 2,551,993 | +0.26(+0.48%) |
Feb 14, 2017 | 54.12 | 54.27 | 53.93 | 54.25 | 2,600,135 | +0.11(+0.21%) |
Feb 13, 2017 | 54.07 | 54.24 | 54.06 | 54.14 | 3,160,928 | +0.25(+0.47%) |
Feb 10, 2017 | 53.75 | 53.96 | 53.74 | 53.88 | 1,890,377 | +0.22(+0.41%) |
Feb 09, 2017 | 53.51 | 53.76 | 53.50 | 53.66 | 1,177,705 | +0.22(+0.41%) |
Feb 08, 2017 | 53.25 | 53.46 | 53.19 | 53.45 | 2,234,745 | +0.14(+0.26%) |
Feb 07, 2017 | 53.35 | 53.42 | 53.25 | 53.31 | 1,217,172 | -0.04(-0.08%) |
Feb 06, 2017 | 53.31 | 53.38 | 53.23 | 53.35 | 1,310,770 | -0.20(-0.37%) |
Feb 03, 2017 | 53.47 | 53.60 | 53.37 | 53.55 | 2,288,666 | +0.31(+0.57%) |
Feb 02, 2017 | 53.11 | 53.33 | 53.11 | 53.24 | 1,898,530 | +0.07(+0.13%) |
Feb 01, 2017 | 53.36 | 53.41 | 53.06 | 53.17 | 4,081,878 | +0.03(+0.05%) |
Jan 31, 2017 | 53.11 | 53.18 | 52.90 | 53.15 | 3,316,001 | +0.08(+0.15%) |
Jan 30, 2017 | 53.15 | 53.16 | 52.86 | 53.07 | 5,611,603 | -0.34(-0.64%) |
Jan 27, 2017 | 53.52 | 53.52 | 53.36 | 53.41 | 1,149,567 | -0.10(-0.20%) |
Jan 26, 2017 | 53.60 | 53.64 | 53.48 | 53.52 | 2,474,703 | -0.10(-0.20%) |
Jan 25, 2017 | 53.31 | 53.66 | 53.31 | 53.62 | 3,253,909 | +0.52(+0.99%) |
Jan 24, 2017 | 52.80 | 53.17 | 52.77 | 53.10 | 1,880,130 | +0.29(+0.55%) |
Jan 23, 2017 | 52.76 | 52.84 | 52.59 | 52.81 | 2,281,569 | +0.01(+0.02%) |
Jan 20, 2017 | 52.75 | 52.84 | 52.64 | 52.80 | 1,845,815 | +0.22(+0.41%) |
Jan 19, 2017 | 52.75 | 52.76 | 52.45 | 52.58 | 2,449,302 | -0.15(-0.28%) |
Jan 18, 2017 | 52.78 | 52.79 | 52.63 | 52.73 | 2,568,932 | -0.09(-0.17%) |
Jan 17, 2017 | 52.72 | 52.90 | 52.72 | 52.82 | 2,394,466 | -0.17(-0.31%) |
Jan 13, 2017 | 52.98 | 52.98 | 52.98 | 0 | +0.14(+0.26%) | |
Jan 12, 2017 | 52.67 | 52.88 | 52.55 | 52.84 | 1,697,182 | -0.03(-0.05%) |
Jan 11, 2017 | 52.59 | 52.87 | 52.46 | 52.87 | 1,728,555 | +0.29(+0.55%) |
Jan 10, 2017 | 52.58 | 52.78 | 52.56 | 52.58 | 1,596,585 | +0.00(+0.00%) |
Jan 09, 2017 | 52.56 | 52.66 | 52.50 | 52.58 | 1,689,433 | -0.12(-0.23%) |
Jan 06, 2017 | 52.68 | 52.77 | 52.50 | 52.70 | 1,413,460 | +0.01(+0.02%) |
Jan 05, 2017 | 52.50 | 52.72 | 52.50 | 52.69 | 1,967,417 | +0.20(+0.38%) |
Jan 04, 2017 | 52.26 | 52.49 | 52.23 | 52.49 | 1,245,669 | +0.45(+0.86%) |
Jan 03, 2017 | 52.03 | 52.13 | 51.80 | 52.05 | 2,944,773 | +0.40(+0.78%) |
Dec 30, 2016 | 51.65 | 51.65 | 51.65 | 0 | -0.08(-0.15%) | |
Dec 29, 2016 | 51.77 | 51.80 | 51.67 | 51.73 | 2,354,597 | +0.10(+0.19%) |
Dec 28, 2016 | 51.94 | 51.98 | 51.60 | 51.63 | 2,018,430 | -0.25(-0.49%) |
Dec 27, 2016 | 51.89 | 52.01 | 51.80 | 51.88 | 2,989,849 | +0.07(+0.13%) |
Dec 23, 2016 | 51.81 | 51.81 | 51.81 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 51.84 | 51.84 | 51.68 | 51.78 | 1,789,875 | -0.09(-0.17%) |
Dec 21, 2016 | 51.94 | 52.00 | 51.87 | 51.87 | 1,856,141 | -0.13(-0.25%) |
Dec 20, 2016 | 51.87 | 51.99 | 51.84 | 51.99 | 2,461,669 | +0.18(+0.35%) |
Dec 19, 2016 | 51.79 | 51.93 | 51.74 | 51.81 | 1,568,120 | +0.06(+0.12%) |
Dec 16, 2016 | 51.91 | 51.94 | 51.70 | 51.75 | 5,467,908 | -0.10(-0.20%) |
Dec 15, 2016 | 51.79 | 51.99 | 51.70 | 51.86 | 2,900,187 | +0.08(+0.15%) |
Dec 14, 2016 | 52.34 | 52.43 | 51.72 | 51.78 | 2,473,497 | -0.63(-1.20%) |
Dec 13, 2016 | 52.24 | 52.56 | 52.24 | 52.41 | 2,076,826 | +0.42(+0.80%) |
Dec 12, 2016 | 52.02 | 52.19 | 51.92 | 51.99 | 3,488,332 | -0.16(-0.32%) |
Dec 09, 2016 | 51.98 | 52.16 | 51.92 | 52.16 | 1,827,837 | +0.24(+0.47%) |
Dec 08, 2016 | 51.80 | 52.01 | 51.71 | 51.92 | 2,349,985 | +0.10(+0.18%) |
Dec 07, 2016 | 51.15 | 51.86 | 51.15 | 51.82 | 2,653,299 | +0.70(+1.37%) |
Dec 06, 2016 | 50.93 | 51.12 | 50.84 | 51.12 | 1,965,078 | +0.28(+0.54%) |
Dec 05, 2016 | 50.72 | 50.90 | 50.69 | 50.84 | 1,954,517 | +0.35(+0.69%) |
Dec 02, 2016 | 50.39 | 50.60 | 50.37 | 50.50 | 1,995,800 | +0.09(+0.17%) |