Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.05 | 55.52 | 54.78 | 54.95 | 2,743,194 | -0.15(-0.27%) |
Feb 27, 2017 | 55.12 | 55.21 | 54.52 | 55.10 | 1,932,695 | -0.01(-0.02%) |
Feb 24, 2017 | 54.76 | 55.12 | 54.29 | 55.11 | 2,796,057 | +0.05(+0.08%) |
Feb 23, 2017 | 55.78 | 55.78 | 54.86 | 55.07 | 2,368,177 | -0.81(-1.45%) |
Feb 22, 2017 | 56.42 | 56.51 | 55.57 | 55.88 | 2,399,202 | -0.43(-0.76%) |
Feb 21, 2017 | 56.06 | 56.53 | 55.83 | 56.31 | 2,390,367 | +0.20(+0.35%) |
Feb 17, 2017 | 56.11 | 56.11 | 56.11 | 0 | +0.42(+0.75%) | |
Feb 16, 2017 | 55.17 | 55.73 | 55.04 | 55.69 | 2,387,650 | +0.64(+1.17%) |
Feb 15, 2017 | 54.91 | 55.52 | 54.75 | 55.05 | 2,706,533 | +0.16(+0.29%) |
Feb 14, 2017 | 55.52 | 55.54 | 54.73 | 54.89 | 2,563,011 | -0.71(-1.28%) |
Feb 13, 2017 | 54.43 | 55.78 | 54.33 | 55.60 | 4,133,925 | +1.40(+2.59%) |
Feb 10, 2017 | 54.23 | 54.48 | 53.48 | 54.20 | 5,399,193 | +0.07(+0.12%) |
Feb 09, 2017 | 54.35 | 54.59 | 54.05 | 54.13 | 1,605,905 | -0.27(-0.50%) |
Feb 08, 2017 | 54.28 | 54.78 | 54.10 | 54.40 | 1,452,650 | +0.13(+0.24%) |
Feb 07, 2017 | 54.51 | 54.63 | 54.19 | 54.27 | 1,302,284 | -0.13(-0.24%) |
Feb 06, 2017 | 53.99 | 54.52 | 53.95 | 54.40 | 1,454,477 | +0.32(+0.59%) |
Feb 03, 2017 | 54.12 | 54.33 | 53.89 | 54.09 | 1,439,648 | +0.07(+0.14%) |
Feb 02, 2017 | 53.03 | 54.06 | 52.58 | 54.01 | 2,585,428 | +0.70(+1.31%) |
Feb 01, 2017 | 54.06 | 54.39 | 53.21 | 53.31 | 3,389,020 | -0.75(-1.39%) |
Jan 31, 2017 | 54.67 | 54.69 | 53.54 | 54.07 | 3,977,292 | -0.84(-1.52%) |
Jan 30, 2017 | 54.21 | 54.99 | 53.70 | 54.90 | 4,210,831 | +0.57(+1.04%) |
Jan 27, 2017 | 53.49 | 54.34 | 53.49 | 54.34 | 4,872,118 | +1.04(+1.95%) |
Jan 26, 2017 | 56.44 | 56.45 | 52.81 | 53.30 | 7,693,220 | -2.03(-3.68%) |
Jan 25, 2017 | 55.55 | 55.96 | 54.88 | 55.33 | 4,147,051 | +0.60(+1.09%) |
Jan 24, 2017 | 54.01 | 54.80 | 53.97 | 54.73 | 2,996,951 | +0.89(+1.65%) |
Jan 23, 2017 | 53.88 | 54.15 | 53.42 | 53.84 | 2,732,188 | -0.07(-0.12%) |
Jan 20, 2017 | 53.96 | 54.48 | 53.59 | 53.91 | 2,867,379 | +0.05(+0.09%) |
Jan 19, 2017 | 53.74 | 54.35 | 53.74 | 53.86 | 2,960,975 | -0.15(-0.28%) |
Jan 18, 2017 | 53.42 | 54.14 | 52.98 | 54.01 | 2,426,660 | +0.38(+0.71%) |
Jan 17, 2017 | 54.19 | 54.47 | 53.49 | 53.63 | 2,149,158 | -0.72(-1.33%) |
Jan 13, 2017 | 54.35 | 54.35 | 54.35 | 0 | +0.45(+0.83%) | |
Jan 12, 2017 | 54.20 | 54.33 | 53.51 | 53.91 | 1,985,932 | -0.44(-0.80%) |
Jan 11, 2017 | 54.70 | 54.80 | 54.19 | 54.35 | 2,499,540 | -0.03(-0.05%) |
Jan 10, 2017 | 54.85 | 54.97 | 54.23 | 54.37 | 2,444,829 | -0.49(-0.90%) |
Jan 09, 2017 | 54.74 | 55.22 | 54.48 | 54.87 | 3,822,931 | +0.01(+0.02%) |
Jan 06, 2017 | 53.99 | 55.11 | 53.68 | 54.86 | 2,564,532 | +1.04(+1.93%) |
Jan 05, 2017 | 54.61 | 54.91 | 53.74 | 53.82 | 2,364,910 | -0.66(-1.21%) |
Jan 04, 2017 | 55.01 | 55.24 | 53.80 | 54.48 | 3,532,531 | -0.40(-0.73%) |
Jan 03, 2017 | 56.37 | 56.48 | 54.21 | 54.88 | 4,442,494 | -1.21(-2.15%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.34(-0.61%) | |
Dec 29, 2016 | 56.30 | 56.78 | 56.07 | 56.43 | 1,504,988 | +0.10(+0.18%) |
Dec 28, 2016 | 57.73 | 57.82 | 56.29 | 56.32 | 2,304,637 | -0.57(-1.00%) |
Dec 27, 2016 | 56.73 | 57.21 | 56.57 | 56.89 | 1,714,726 | +0.63(+1.12%) |
Dec 23, 2016 | 56.26 | 56.26 | 56.26 | 0 | +0.34(+0.61%) | |
Dec 22, 2016 | 56.43 | 56.57 | 55.59 | 55.92 | 1,648,696 | -0.05(-0.08%) |
Dec 21, 2016 | 55.70 | 56.63 | 55.28 | 55.96 | 3,315,512 | +0.26(+0.47%) |
Dec 20, 2016 | 54.51 | 55.74 | 54.51 | 55.70 | 3,421,383 | +1.25(+2.30%) |
Dec 19, 2016 | 54.45 | 54.89 | 54.26 | 54.45 | 2,482,833 | +0.14(+0.26%) |
Dec 16, 2016 | 56.02 | 56.05 | 54.22 | 54.31 | 5,411,259 | -1.60(-2.86%) |
Dec 15, 2016 | 54.15 | 56.22 | 53.88 | 55.91 | 8,361,187 | +3.20(+6.08%) |
Dec 14, 2016 | 52.53 | 53.13 | 52.42 | 52.70 | 3,068,719 | +0.23(+0.44%) |
Dec 13, 2016 | 51.94 | 52.94 | 51.82 | 52.47 | 2,308,313 | +0.58(+1.11%) |
Dec 12, 2016 | 51.74 | 52.10 | 51.53 | 51.89 | 2,144,643 | -0.05(-0.09%) |
Dec 09, 2016 | 51.78 | 52.26 | 51.24 | 51.94 | 2,428,541 | +0.25(+0.49%) |
Dec 08, 2016 | 51.39 | 52.13 | 51.35 | 51.69 | 3,000,382 | +0.32(+0.61%) |
Dec 07, 2016 | 50.63 | 51.47 | 50.55 | 51.37 | 3,620,082 | +0.71(+1.39%) |
Dec 06, 2016 | 50.48 | 50.74 | 50.17 | 50.67 | 2,416,537 | +0.16(+0.31%) |
Dec 05, 2016 | 50.63 | 50.79 | 49.85 | 50.51 | 6,950,714 | +0.14(+0.28%) |
Dec 02, 2016 | 49.48 | 50.42 | 49.32 | 50.37 | 3,583,434 | +0.77(+1.55%) |