Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.28 | 46.36 | 47.55 | 55,986,020 | -6.59(-12.17%) | |
Feb 27, 2017 | 53.72 | 54.28 | 53.59 | 54.14 | 8,442,910 | +0.32(+0.60%) |
Feb 24, 2017 | 52.80 | 53.92 | 52.54 | 53.81 | 8,538,935 | +1.24(+2.35%) |
Feb 23, 2017 | 53.43 | 53.52 | 52.49 | 52.58 | 6,015,769 | -0.78(-1.46%) |
Feb 22, 2017 | 53.45 | 53.63 | 53.08 | 53.35 | 3,743,965 | -0.22(-0.41%) |
Feb 21, 2017 | 53.61 | 53.72 | 53.23 | 53.57 | 5,980,143 | +0.34(+0.64%) |
Feb 17, 2017 | 53.23 | 53.23 | 53.23 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.22 | 53.28 | 52.62 | 52.75 | 4,109,342 | -0.45(-0.84%) |
Feb 15, 2017 | 53.00 | 53.36 | 52.79 | 53.20 | 4,908,615 | +0.08(+0.15%) |
Feb 14, 2017 | 52.20 | 53.13 | 52.20 | 53.12 | 6,323,318 | +0.68(+1.30%) |
Feb 13, 2017 | 53.09 | 53.16 | 52.21 | 52.44 | 5,212,759 | -0.26(-0.49%) |
Feb 10, 2017 | 53.32 | 53.68 | 52.29 | 52.70 | 6,886,125 | -0.55(-1.02%) |
Feb 09, 2017 | 51.93 | 53.34 | 51.80 | 53.24 | 9,672,413 | +1.31(+2.53%) |
Feb 08, 2017 | 50.92 | 52.04 | 50.81 | 51.93 | 5,626,525 | +0.96(+1.89%) |
Feb 07, 2017 | 51.21 | 51.44 | 50.87 | 50.97 | 5,306,508 | +0.12(+0.24%) |
Feb 06, 2017 | 51.13 | 51.27 | 50.80 | 50.85 | 7,487,690 | -0.26(-0.52%) |
Feb 03, 2017 | 51.20 | 51.59 | 50.93 | 51.11 | 6,193,676 | +0.06(+0.11%) |
Feb 02, 2017 | 51.24 | 51.45 | 51.04 | 51.05 | 6,882,659 | +0.01(+0.02%) |
Feb 01, 2017 | 51.29 | 51.44 | 50.88 | 51.05 | 6,619,886 | -0.65(-1.26%) |
Jan 31, 2017 | 51.15 | 51.71 | 50.87 | 51.70 | 7,153,165 | +0.29(+0.56%) |
Jan 30, 2017 | 51.07 | 51.42 | 50.90 | 51.41 | 6,510,707 | +0.34(+0.66%) |
Jan 27, 2017 | 51.75 | 51.93 | 50.46 | 51.07 | 9,319,770 | -0.38(-0.73%) |
Jan 26, 2017 | 51.99 | 52.04 | 51.41 | 51.45 | 5,479,234 | -0.67(-1.28%) |
Jan 25, 2017 | 51.90 | 52.24 | 51.84 | 52.11 | 7,112,271 | +0.47(+0.92%) |
Jan 24, 2017 | 51.19 | 51.65 | 50.99 | 51.64 | 7,589,069 | +0.45(+0.88%) |
Jan 23, 2017 | 51.37 | 51.75 | 50.95 | 51.19 | 9,864,594 | -0.20(-0.39%) |
Jan 20, 2017 | 52.43 | 52.44 | 51.13 | 51.39 | 16,194,292 | -1.03(-1.97%) |
Jan 19, 2017 | 53.18 | 53.62 | 52.16 | 52.43 | 15,309,127 | -1.17(-2.18%) |
Jan 18, 2017 | 54.52 | 54.52 | 53.19 | 53.60 | 23,770,892 | -3.28(-5.77%) |
Jan 17, 2017 | 56.73 | 57.79 | 56.63 | 56.87 | 6,768,703 | +0.60(+1.07%) |
Jan 13, 2017 | 56.27 | 56.27 | 56.27 | 0 | -0.85(-1.49%) | |
Jan 12, 2017 | 57.27 | 57.49 | 56.75 | 57.12 | 5,192,489 | -0.29(-0.50%) |
Jan 11, 2017 | 57.47 | 57.67 | 57.18 | 57.41 | 4,339,800 | +0.14(+0.25%) |
Jan 10, 2017 | 57.23 | 57.73 | 56.93 | 57.27 | 5,839,591 | +0.00(+0.00%) |
Jan 09, 2017 | 57.36 | 57.62 | 57.21 | 57.27 | 4,757,530 | -0.01(-0.01%) |
Jan 06, 2017 | 57.71 | 57.91 | 57.08 | 57.28 | 6,529,730 | -0.90(-1.54%) |
Jan 05, 2017 | 57.99 | 58.30 | 56.80 | 58.17 | 8,850,509 | -1.00(-1.69%) |
Jan 04, 2017 | 58.61 | 59.52 | 58.61 | 59.18 | 6,619,101 | +0.85(+1.46%) |
Jan 03, 2017 | 58.25 | 58.44 | 57.72 | 58.33 | 4,862,735 | +0.42(+0.72%) |
Dec 30, 2016 | 57.91 | 57.91 | 57.91 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.35 | 58.66 | 58.07 | 58.22 | 3,486,859 | -0.17(-0.29%) |
Dec 28, 2016 | 59.13 | 59.31 | 58.33 | 58.39 | 3,303,078 | -0.70(-1.18%) |
Dec 27, 2016 | 59.19 | 59.51 | 58.98 | 59.09 | 2,744,407 | +0.16(+0.27%) |
Dec 23, 2016 | 58.93 | 58.93 | 58.93 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 61.61 | 61.73 | 58.86 | 59.12 | 10,524,155 | -2.72(-4.40%) |
Dec 21, 2016 | 62.03 | 62.43 | 61.83 | 61.84 | 2,684,083 | -0.42(-0.67%) |
Dec 20, 2016 | 62.01 | 62.54 | 61.94 | 62.25 | 4,370,938 | +0.49(+0.79%) |
Dec 19, 2016 | 61.40 | 62.25 | 61.35 | 61.77 | 3,563,037 | +0.23(+0.38%) |
Dec 16, 2016 | 61.77 | 62.83 | 61.31 | 61.53 | 10,249,586 | -0.18(-0.30%) |
Dec 15, 2016 | 61.85 | 62.29 | 61.56 | 61.72 | 5,100,695 | -0.17(-0.27%) |
Dec 14, 2016 | 62.09 | 62.41 | 61.61 | 61.89 | 7,540,481 | -0.38(-0.62%) |
Dec 13, 2016 | 61.73 | 62.58 | 61.32 | 62.27 | 6,092,622 | +0.75(+1.21%) |
Dec 12, 2016 | 61.72 | 62.08 | 61.21 | 61.52 | 5,597,529 | -0.52(-0.84%) |
Dec 09, 2016 | 62.09 | 62.28 | 61.64 | 62.05 | 5,048,722 | -0.36(-0.58%) |
Dec 08, 2016 | 62.01 | 62.87 | 61.86 | 62.41 | 6,349,393 | +0.70(+1.13%) |
Dec 07, 2016 | 61.56 | 61.88 | 61.01 | 61.71 | 8,470,400 | +0.16(+0.26%) |
Dec 06, 2016 | 61.66 | 61.80 | 60.97 | 61.55 | 9,609,479 | -0.17(-0.27%) |
Dec 05, 2016 | 62.54 | 62.60 | 61.58 | 61.72 | 8,947,195 | -0.77(-1.23%) |
Dec 02, 2016 | 61.93 | 62.86 | 61.60 | 62.49 | 9,384,299 | +0.10(+0.15%) |