Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.10 | 52.71 | 52.07 | 52.40 | 3,432,705 | +0.17(+0.32%) |
Feb 27, 2017 | 52.46 | 52.62 | 51.95 | 52.23 | 3,448,686 | -0.08(-0.15%) |
Feb 24, 2017 | 52.11 | 52.79 | 51.85 | 52.31 | 3,469,451 | -0.12(-0.22%) |
Feb 23, 2017 | 52.80 | 53.06 | 52.15 | 52.43 | 2,863,054 | -0.33(-0.63%) |
Feb 22, 2017 | 52.87 | 53.42 | 52.28 | 52.76 | 5,437,504 | -0.08(-0.14%) |
Feb 21, 2017 | 54.56 | 54.97 | 52.71 | 52.84 | 7,685,735 | -1.63(-2.99%) |
Feb 17, 2017 | 54.47 | 54.47 | 54.47 | 0 | +0.30(+0.55%) | |
Feb 16, 2017 | 54.45 | 54.55 | 53.29 | 54.17 | 4,571,068 | -0.36(-0.66%) |
Feb 15, 2017 | 54.26 | 54.61 | 54.09 | 54.52 | 2,807,256 | +0.28(+0.51%) |
Feb 14, 2017 | 54.25 | 54.63 | 53.99 | 54.25 | 2,398,458 | -0.25(-0.46%) |
Feb 13, 2017 | 54.48 | 54.64 | 54.25 | 54.50 | 2,095,025 | +0.20(+0.37%) |
Feb 10, 2017 | 54.65 | 54.66 | 54.04 | 54.30 | 3,218,813 | -0.28(-0.50%) |
Feb 09, 2017 | 54.29 | 55.03 | 54.04 | 54.57 | 3,278,179 | +0.28(+0.52%) |
Feb 08, 2017 | 53.90 | 54.42 | 53.78 | 54.29 | 4,183,635 | +0.33(+0.62%) |
Feb 07, 2017 | 52.92 | 55.32 | 52.70 | 53.96 | 7,716,305 | +1.27(+2.41%) |
Feb 06, 2017 | 55.92 | 56.03 | 51.83 | 52.69 | 10,940,822 | -1.89(-3.46%) |
Feb 03, 2017 | 54.70 | 55.16 | 54.20 | 54.57 | 4,849,232 | +0.18(+0.32%) |
Feb 02, 2017 | 53.66 | 54.70 | 53.43 | 54.40 | 4,199,656 | +0.73(+1.37%) |
Feb 01, 2017 | 52.21 | 53.86 | 51.98 | 53.66 | 3,343,182 | +1.26(+2.40%) |
Jan 31, 2017 | 52.26 | 52.57 | 51.92 | 52.40 | 2,774,256 | +0.18(+0.35%) |
Jan 30, 2017 | 52.22 | 52.43 | 51.79 | 52.22 | 2,151,036 | -0.17(-0.32%) |
Jan 27, 2017 | 51.51 | 52.41 | 51.31 | 52.39 | 1,588,139 | +0.88(+1.72%) |
Jan 26, 2017 | 52.29 | 52.30 | 51.47 | 51.50 | 2,602,840 | -0.77(-1.47%) |
Jan 25, 2017 | 52.17 | 52.44 | 52.00 | 52.27 | 2,210,803 | +0.23(+0.43%) |
Jan 24, 2017 | 51.68 | 52.17 | 51.38 | 52.05 | 2,336,015 | +0.51(+0.99%) |
Jan 23, 2017 | 52.16 | 52.16 | 51.36 | 51.54 | 1,978,624 | -0.68(-1.31%) |
Jan 20, 2017 | 52.30 | 52.64 | 51.64 | 52.22 | 2,626,709 | +0.19(+0.37%) |
Jan 19, 2017 | 52.25 | 52.40 | 51.61 | 52.03 | 2,606,052 | -0.33(-0.64%) |
Jan 18, 2017 | 52.19 | 52.52 | 51.92 | 52.36 | 2,287,021 | +0.35(+0.67%) |
Jan 17, 2017 | 51.70 | 52.21 | 51.55 | 52.01 | 2,318,782 | +0.28(+0.53%) |
Jan 13, 2017 | 51.74 | 51.74 | 51.74 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.48 | 51.62 | 51.00 | 51.49 | 2,586,649 | +0.19(+0.37%) |
Jan 11, 2017 | 51.20 | 51.55 | 50.93 | 51.29 | 2,921,219 | +0.21(+0.41%) |
Jan 10, 2017 | 52.20 | 52.21 | 50.98 | 51.09 | 4,682,907 | -1.20(-2.30%) |
Jan 09, 2017 | 52.68 | 52.70 | 51.51 | 52.29 | 4,749,686 | -0.56(-1.06%) |
Jan 06, 2017 | 53.11 | 53.22 | 52.68 | 52.85 | 3,266,769 | -0.40(-0.75%) |
Jan 05, 2017 | 53.01 | 53.41 | 52.49 | 53.25 | 2,964,954 | +0.28(+0.52%) |
Jan 04, 2017 | 52.37 | 53.10 | 52.25 | 52.97 | 3,133,657 | +0.74(+1.42%) |
Jan 03, 2017 | 52.15 | 52.86 | 51.64 | 52.23 | 5,031,815 | +0.75(+1.46%) |
Dec 30, 2016 | 51.48 | 51.48 | 51.48 | 0 | -0.39(-0.76%) | |
Dec 29, 2016 | 51.71 | 52.00 | 51.49 | 51.87 | 1,311,788 | +0.42(+0.81%) |
Dec 28, 2016 | 52.10 | 52.10 | 51.30 | 51.45 | 1,561,002 | -0.66(-1.27%) |
Dec 27, 2016 | 52.14 | 52.58 | 51.59 | 52.11 | 1,595,557 | -0.09(-0.18%) |
Dec 23, 2016 | 52.20 | 52.20 | 52.20 | 0 | +0.68(+1.31%) | |
Dec 22, 2016 | 51.82 | 52.40 | 51.21 | 51.53 | 3,270,444 | -0.19(-0.37%) |
Dec 21, 2016 | 51.49 | 52.66 | 51.49 | 51.72 | 2,652,614 | +0.06(+0.11%) |
Dec 20, 2016 | 51.80 | 51.98 | 51.19 | 51.66 | 3,774,361 | -0.36(-0.69%) |
Dec 19, 2016 | 52.00 | 52.11 | 51.34 | 52.02 | 2,630,277 | -0.09(-0.18%) |
Dec 16, 2016 | 52.11 | 52.55 | 51.37 | 52.11 | 7,966,327 | +0.03(+0.06%) |
Dec 15, 2016 | 52.01 | 52.28 | 50.73 | 52.08 | 3,477,172 | +0.22(+0.42%) |
Dec 14, 2016 | 52.60 | 53.24 | 51.64 | 51.86 | 3,662,153 | -0.50(-0.96%) |
Dec 13, 2016 | 51.45 | 53.17 | 51.45 | 52.36 | 4,323,143 | +0.49(+0.95%) |
Dec 12, 2016 | 51.75 | 52.85 | 51.60 | 51.87 | 4,450,779 | +0.19(+0.37%) |
Dec 09, 2016 | 51.38 | 51.69 | 50.53 | 51.68 | 5,372,715 | +0.28(+0.54%) |
Dec 08, 2016 | 49.24 | 51.55 | 49.14 | 51.40 | 9,184,288 | +2.31(+4.71%) |
Dec 07, 2016 | 48.06 | 49.28 | 47.61 | 49.09 | 5,348,915 | +1.19(+2.49%) |
Dec 06, 2016 | 47.76 | 48.29 | 47.53 | 47.90 | 4,564,032 | +0.10(+0.21%) |
Dec 05, 2016 | 47.58 | 48.37 | 47.44 | 47.80 | 5,211,591 | +0.18(+0.39%) |
Dec 02, 2016 | 47.46 | 47.77 | 47.07 | 47.61 | 4,334,950 | +0.73(+1.57%) |