Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.00 | 53.91 | 53.97 | 0 | -0.11(-0.20%) | |
Feb 27, 2017 | 54.09 | 54.01 | 54.08 | 0 | +0.06(+0.11%) | |
Feb 26, 2017 | 54.07 | 54.01 | 54.02 | 0 | +0.00(+0.00%) | |
Feb 25, 2017 | 54.51 | 53.76 | 54.02 | 0 | +0.00(+0.00%) | |
Feb 24, 2017 | 54.51 | 53.76 | 54.02 | 0 | +0.03(+0.06%) | |
Feb 23, 2017 | 53.99 | 0 | +0.03(+0.06%) | |||
Feb 22, 2017 | 53.98 | 53.87 | 53.96 | 0 | -0.10(-0.18%) | |
Feb 21, 2017 | 54.06 | 0 | +0.41(+0.76%) | |||
Feb 20, 2017 | 53.88 | 53.35 | 53.65 | 0 | +0.20(+0.37%) | |
Feb 19, 2017 | 53.60 | 53.44 | 53.45 | 0 | +0.08(+0.15%) | |
Feb 18, 2017 | 53.52 | 52.88 | 53.37 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 53.52 | 52.88 | 53.37 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 53.40 | 0 | +0.36(+0.68%) | |||
Feb 15, 2017 | 53.05 | 52.96 | 53.04 | 0 | -0.01(-0.02%) | |
Feb 14, 2017 | 53.06 | 52.97 | 53.05 | 0 | +0.07(+0.13%) | |
Feb 13, 2017 | 53.04 | 52.88 | 52.98 | 0 | -0.91(-1.69%) | |
Feb 12, 2017 | 53.95 | 53.77 | 53.89 | 0 | +0.04(+0.07%) | |
Feb 11, 2017 | 54.13 | 52.90 | 53.85 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 54.13 | 52.90 | 53.85 | 0 | -0.01(-0.02%) | |
Feb 09, 2017 | 53.86 | 0 | +1.35(+2.57%) | |||
Feb 08, 2017 | 52.57 | 52.37 | 52.51 | 0 | +1.15(+2.24%) | |
Feb 07, 2017 | 51.66 | 51.31 | 51.36 | 0 | -1.82(-3.42%) | |
Feb 06, 2017 | 53.22 | 53.11 | 53.18 | 0 | -0.69(-1.28%) | |
Feb 05, 2017 | 53.90 | 53.79 | 53.87 | 0 | +0.02(+0.04%) | |
Feb 04, 2017 | 54.22 | 53.40 | 53.85 | 0 | +0.00(+0.00%) | |
Feb 03, 2017 | 54.22 | 53.40 | 53.85 | 0 | +0.02(+0.04%) | |
Feb 02, 2017 | 53.83 | 0 | +0.25(+0.47%) | |||
Feb 01, 2017 | 53.60 | 53.53 | 53.58 | 0 | +0.80(+1.52%) | |
Jan 31, 2017 | 52.80 | 52.74 | 52.78 | 0 | +0.13(+0.25%) | |
Jan 30, 2017 | 52.70 | 52.57 | 52.65 | 0 | -0.29(-0.55%) | |
Jan 29, 2017 | 53.17 | 52.91 | 52.94 | 0 | -0.26(-0.49%) | |
Jan 28, 2017 | 54.08 | 52.58 | 53.20 | 0 | +0.00(+0.00%) | |
Jan 27, 2017 | 54.08 | 52.58 | 53.20 | 0 | +0.03(+0.06%) | |
Jan 26, 2017 | 53.17 | 0 | +0.13(+0.25%) | |||
Jan 25, 2017 | 53.05 | 52.93 | 53.04 | 0 | +0.07(+0.13%) | |
Jan 24, 2017 | 52.99 | 52.90 | 52.97 | 0 | +0.07(+0.13%) | |
Jan 23, 2017 | 52.92 | 52.84 | 52.90 | 0 | -0.38(-0.71%) | |
Jan 22, 2017 | 53.47 | 53.16 | 53.28 | 0 | +0.04(+0.08%) | |
Jan 21, 2017 | 53.67 | 52.13 | 53.24 | 0 | +0.91(+1.74%) | |
Jan 20, 2017 | 52.90 | 51.39 | 52.33 | 0 | -0.89(-1.67%) | |
Jan 19, 2017 | 53.22 | 0 | +1.81(+3.52%) | |||
Jan 18, 2017 | 51.44 | 51.36 | 51.41 | 0 | -1.12(-2.13%) | |
Jan 17, 2017 | 52.57 | 52.49 | 52.53 | 0 | +0.05(+0.10%) | |
Jan 16, 2017 | 52.72 | 52.12 | 52.48 | 0 | +0.06(+0.11%) | |
Jan 15, 2017 | 52.63 | 52.41 | 52.42 | 0 | -0.10(-0.19%) | |
Jan 14, 2017 | 53.17 | 52.27 | 52.52 | 0 | +0.00(+0.00%) | |
Jan 13, 2017 | 53.17 | 52.27 | 52.52 | 0 | +0.15(+0.29%) | |
Jan 12, 2017 | 52.37 | 0 | +0.12(+0.23%) | |||
Jan 11, 2017 | 52.40 | 52.22 | 52.25 | 0 | +1.33(+2.61%) | |
Jan 10, 2017 | 50.94 | 50.78 | 50.92 | 0 | -0.98(-1.89%) | |
Jan 09, 2017 | 51.91 | 51.79 | 51.90 | 0 | -1.90(-3.53%) | |
Jan 08, 2017 | 53.83 | 53.73 | 53.80 | 0 | +0.10(+0.19%) | |
Jan 07, 2017 | 54.32 | 53.32 | 53.70 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 54.32 | 53.32 | 53.70 | 0 | -0.29(-0.54%) | |
Jan 05, 2017 | 53.99 | 0 | +0.66(+1.24%) | |||
Jan 04, 2017 | 53.42 | 53.29 | 53.33 | 0 | +0.78(+1.48%) | |
Jan 03, 2017 | 52.56 | 52.45 | 52.55 | 0 | -1.53(-2.83%) | |
Jan 02, 2017 | 54.20 | 54.02 | 54.08 | 0 | +0.19(+0.35%) | |
Dec 31, 2016 | 54.09 | 53.41 | 53.89 | 0 | +0.00(+0.00%) | |
Dec 30, 2016 | 54.09 | 53.41 | 53.89 | 0 | +0.17(+0.32%) | |
Dec 29, 2016 | 53.72 | 0 | +0.12(+0.22%) | |||
Dec 28, 2016 | 53.67 | 53.46 | 53.60 | 0 | -0.24(-0.45%) | |
Dec 27, 2016 | 53.93 | 53.82 | 53.84 | 0 | +0.61(+1.15%) | |
Dec 26, 2016 | 53.34 | 53.22 | 53.23 | 0 | -0.02(-0.04%) | |
Dec 24, 2016 | 53.28 | 52.26 | 53.25 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 53.28 | 52.26 | 53.25 | 0 | +0.23(+0.43%) | |
Dec 22, 2016 | 53.02 | 0 | +0.40(+0.76%) | |||
Dec 21, 2016 | 52.62 | 52.50 | 52.62 | 0 | +0.39(+0.75%) | |
Dec 20, 2016 | 52.23 | 0 | +0.13(+0.25%) | |||
Dec 19, 2016 | 52.24 | 52.10 | 52.10 | 0 | -0.06(-0.12%) | |
Dec 18, 2016 | 52.23 | 52.06 | 52.16 | 0 | +0.13(+0.25%) | |
Dec 17, 2016 | 52.08 | 50.50 | 52.03 | 0 | +0.00(+0.00%) | |
Dec 16, 2016 | 52.08 | 50.50 | 52.03 | 0 | +0.13(+0.25%) | |
Dec 15, 2016 | 51.90 | 0 | +1.07(+2.11%) | |||
Dec 14, 2016 | 50.89 | 50.76 | 50.83 | 0 | -1.59(-3.03%) | |
Dec 13, 2016 | 52.49 | 52.36 | 52.42 | 0 | -0.12(-0.23%) | |
Dec 12, 2016 | 52.58 | 52.47 | 52.54 | 0 | -1.77(-3.26%) | |
Dec 11, 2016 | 54.51 | 52.55 | 54.31 | 0 | +2.83(+5.50%) | |
Dec 10, 2016 | 51.66 | 50.86 | 51.48 | 0 | +0.00(+0.00%) | |
Dec 09, 2016 | 51.66 | 50.86 | 51.48 | 0 | -0.02(-0.04%) | |
Dec 08, 2016 | 51.50 | 0 | +1.54(+3.08%) | |||
Dec 07, 2016 | 50.02 | 49.84 | 49.96 | 0 | -1.02(-2.00%) | |
Dec 06, 2016 | 51.00 | 50.91 | 50.98 | 0 | -0.13(-0.25%) | |
Dec 05, 2016 | 51.14 | 50.92 | 51.11 | 0 | -0.57(-1.10%) | |
Dec 03, 2016 | 51.73 | 50.18 | 51.68 | 0 | +0.00(+0.00%) | |
Dec 02, 2016 | 51.73 | 50.18 | 51.68 | 0 | +0.00(+0.00%) |