Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.14 | 55.41 | 54.71 | 54.73 | 994,328 | -0.69(-1.25%) |
Feb 27, 2017 | 55.27 | 55.76 | 55.16 | 55.42 | 1,038,943 | +0.15(+0.27%) |
Feb 24, 2017 | 54.78 | 55.35 | 54.59 | 55.27 | 943,074 | -0.27(-0.49%) |
Feb 23, 2017 | 55.00 | 55.71 | 54.03 | 55.54 | 1,548,006 | +0.56(+1.02%) |
Feb 22, 2017 | 55.07 | 55.28 | 54.75 | 54.98 | 885,781 | -0.45(-0.81%) |
Feb 21, 2017 | 55.34 | 55.65 | 54.83 | 55.43 | 1,248,543 | +0.32(+0.58%) |
Feb 17, 2017 | 55.11 | 55.11 | 55.11 | 0 | -0.43(-0.77%) | |
Feb 16, 2017 | 55.83 | 55.96 | 55.11 | 55.54 | 1,079,374 | -0.50(-0.89%) |
Feb 15, 2017 | 55.83 | 56.34 | 55.58 | 56.04 | 947,295 | +0.15(+0.27%) |
Feb 14, 2017 | 55.40 | 56.27 | 55.36 | 55.89 | 1,142,897 | +0.36(+0.65%) |
Feb 13, 2017 | 55.84 | 56.28 | 55.41 | 55.53 | 852,294 | -0.03(-0.05%) |
Feb 10, 2017 | 55.39 | 55.74 | 54.93 | 55.56 | 818,871 | +0.60(+1.09%) |
Feb 09, 2017 | 54.93 | 55.21 | 53.76 | 54.96 | 766,393 | +1.44(+2.69%) |
Feb 08, 2017 | 54.21 | 54.21 | 52.88 | 53.52 | 961,695 | -0.99(-1.82%) |
Feb 07, 2017 | 54.72 | 54.91 | 54.16 | 54.51 | 540,974 | +0.09(+0.17%) |
Feb 06, 2017 | 54.99 | 55.40 | 54.33 | 54.42 | 685,637 | -0.86(-1.56%) |
Feb 03, 2017 | 54.81 | 55.45 | 54.67 | 55.28 | 1,415,018 | +1.33(+2.47%) |
Feb 02, 2017 | 54.33 | 54.40 | 53.45 | 53.95 | 1,106,677 | -0.86(-1.57%) |
Feb 01, 2017 | 55.50 | 56.49 | 54.37 | 54.81 | 940,027 | -0.06(-0.11%) |
Jan 31, 2017 | 54.89 | 55.72 | 54.61 | 54.87 | 1,123,404 | -0.27(-0.49%) |
Jan 30, 2017 | 55.69 | 55.76 | 54.64 | 55.14 | 1,326,693 | -1.11(-1.97%) |
Jan 27, 2017 | 56.00 | 56.26 | 55.50 | 56.25 | 1,117,051 | +0.25(+0.45%) |
Jan 26, 2017 | 56.00 | 56.14 | 55.58 | 56.00 | 1,615,991 | +0.25(+0.45%) |
Jan 25, 2017 | 55.47 | 55.99 | 54.82 | 55.75 | 2,165,425 | +1.14(+2.09%) |
Jan 24, 2017 | 52.74 | 54.70 | 52.74 | 54.61 | 1,881,408 | +2.07(+3.94%) |
Jan 23, 2017 | 52.39 | 52.77 | 51.70 | 52.54 | 858,956 | -0.09(-0.17%) |
Jan 20, 2017 | 50.90 | 52.82 | 50.90 | 52.63 | 1,525,772 | +1.71(+3.36%) |
Jan 19, 2017 | 52.06 | 52.30 | 50.84 | 50.92 | 1,722,481 | -1.21(-2.32%) |
Jan 18, 2017 | 52.74 | 52.99 | 51.17 | 52.13 | 1,301,678 | +0.01(+0.02%) |
Jan 17, 2017 | 52.98 | 53.22 | 50.60 | 52.12 | 2,178,661 | -1.34(-2.51%) |
Jan 13, 2017 | 53.46 | 53.46 | 53.46 | 0 | +1.42(+2.73%) | |
Jan 12, 2017 | 52.99 | 53.23 | 51.50 | 52.04 | 1,637,334 | -1.47(-2.75%) |
Jan 11, 2017 | 53.17 | 53.52 | 52.53 | 53.51 | 1,531,005 | +0.46(+0.87%) |
Jan 10, 2017 | 52.71 | 53.40 | 52.63 | 53.05 | 1,178,051 | +0.17(+0.32%) |
Jan 09, 2017 | 52.13 | 52.96 | 51.29 | 52.88 | 1,514,338 | +0.52(+0.99%) |
Jan 06, 2017 | 52.60 | 52.84 | 52.15 | 52.36 | 1,074,177 | -0.02(-0.04%) |
Jan 05, 2017 | 53.51 | 53.70 | 51.52 | 52.38 | 906,361 | -1.32(-2.46%) |
Jan 04, 2017 | 53.38 | 54.09 | 53.11 | 53.70 | 1,231,504 | +0.79(+1.49%) |
Jan 03, 2017 | 53.59 | 53.95 | 52.41 | 52.91 | 988,111 | +0.32(+0.61%) |
Dec 30, 2016 | 52.59 | 52.59 | 52.59 | 0 | +0.09(+0.17%) | |
Dec 29, 2016 | 53.20 | 54.00 | 52.13 | 52.50 | 1,102,182 | -0.57(-1.07%) |
Dec 28, 2016 | 54.73 | 54.92 | 53.00 | 53.07 | 905,944 | -1.35(-2.48%) |
Dec 27, 2016 | 53.69 | 54.89 | 53.67 | 54.42 | 1,038,270 | +0.99(+1.85%) |
Dec 23, 2016 | 53.43 | 53.43 | 53.43 | 0 | -0.42(-0.78%) | |
Dec 22, 2016 | 53.40 | 54.16 | 53.10 | 53.85 | 1,089,024 | +0.45(+0.84%) |
Dec 21, 2016 | 53.78 | 53.89 | 53.08 | 53.40 | 1,697,513 | -0.22(-0.41%) |
Dec 20, 2016 | 53.00 | 53.99 | 52.56 | 53.62 | 1,412,610 | +1.06(+2.02%) |
Dec 19, 2016 | 51.87 | 52.61 | 51.54 | 52.56 | 993,481 | +0.68(+1.31%) |
Dec 16, 2016 | 53.24 | 53.48 | 51.79 | 51.88 | 2,663,042 | -1.26(-2.37%) |
Dec 15, 2016 | 52.34 | 53.58 | 51.84 | 53.14 | 1,269,770 | +1.26(+2.43%) |
Dec 14, 2016 | 52.25 | 53.00 | 51.54 | 51.88 | 1,568,742 | -0.85(-1.61%) |
Dec 13, 2016 | 52.85 | 53.70 | 51.94 | 52.73 | 2,227,191 | +1.01(+1.95%) |
Dec 12, 2016 | 52.11 | 52.72 | 51.29 | 51.72 | 1,235,792 | -0.39(-0.75%) |
Dec 09, 2016 | 52.83 | 53.30 | 51.99 | 52.11 | 1,918,680 | -0.52(-0.99%) |
Dec 08, 2016 | 51.09 | 52.69 | 50.69 | 52.63 | 2,207,706 | +2.14(+4.24%) |
Dec 07, 2016 | 50.24 | 50.77 | 49.70 | 50.49 | 1,144,915 | +0.40(+0.80%) |
Dec 06, 2016 | 49.97 | 50.17 | 49.31 | 50.09 | 973,357 | +0.51(+1.03%) |
Dec 05, 2016 | 49.23 | 50.08 | 49.13 | 49.58 | 1,088,879 | +1.10(+2.27%) |
Dec 02, 2016 | 49.80 | 49.85 | 48.36 | 48.48 | 877,412 | -1.37(-2.75%) |