Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.68 | 53.12 | 52.63 | 52.81 | 9,693,457 | -0.07(-0.13%) |
Feb 27, 2017 | 52.51 | 53.30 | 52.49 | 52.88 | 10,336,209 | +0.31(+0.58%) |
Feb 24, 2017 | 52.62 | 52.64 | 52.23 | 52.57 | 7,826,682 | -0.32(-0.61%) |
Feb 23, 2017 | 53.08 | 53.10 | 52.78 | 52.89 | 7,357,630 | +0.16(+0.30%) |
Feb 22, 2017 | 52.13 | 53.24 | 52.08 | 52.74 | 12,111,459 | +0.35(+0.66%) |
Feb 21, 2017 | 51.85 | 52.53 | 51.65 | 52.39 | 11,372,068 | +0.75(+1.46%) |
Feb 17, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 50.23 | 51.80 | 50.15 | 51.45 | 17,250,530 | +1.17(+2.33%) |
Feb 15, 2017 | 51.67 | 52.04 | 49.91 | 50.27 | 46,273,568 | -4.99(-9.03%) |
Feb 14, 2017 | 54.89 | 55.29 | 54.74 | 55.27 | 9,568,140 | +0.62(+1.13%) |
Feb 13, 2017 | 54.31 | 54.78 | 54.24 | 54.65 | 5,529,854 | +0.44(+0.81%) |
Feb 10, 2017 | 54.04 | 54.43 | 53.99 | 54.21 | 6,143,924 | +0.24(+0.44%) |
Feb 09, 2017 | 53.63 | 54.19 | 53.65 | 53.97 | 6,503,260 | +0.34(+0.63%) |
Feb 08, 2017 | 53.46 | 53.74 | 53.29 | 53.63 | 3,850,530 | +0.02(+0.05%) |
Feb 07, 2017 | 53.86 | 53.91 | 53.51 | 53.60 | 4,412,504 | -0.02(-0.03%) |
Feb 06, 2017 | 53.32 | 53.74 | 53.29 | 53.62 | 3,475,490 | -0.03(-0.06%) |
Feb 03, 2017 | 53.68 | 53.85 | 53.29 | 53.65 | 5,302,175 | +0.68(+1.28%) |
Feb 02, 2017 | 52.77 | 53.39 | 52.67 | 52.98 | 5,485,150 | -0.12(-0.23%) |
Feb 01, 2017 | 53.50 | 53.70 | 52.93 | 53.10 | 5,676,955 | +0.01(+0.02%) |
Jan 31, 2017 | 53.50 | 53.82 | 52.92 | 53.09 | 7,498,480 | -0.52(-0.97%) |
Jan 30, 2017 | 53.66 | 53.66 | 52.89 | 53.61 | 6,232,929 | -0.26(-0.49%) |
Jan 27, 2017 | 54.53 | 54.57 | 53.70 | 53.88 | 6,793,496 | -0.67(-1.23%) |
Jan 26, 2017 | 54.54 | 54.86 | 54.16 | 54.55 | 5,881,138 | +0.25(+0.46%) |
Jan 25, 2017 | 54.30 | 54.59 | 54.06 | 54.30 | 8,229,110 | +0.18(+0.34%) |
Jan 24, 2017 | 54.40 | 54.47 | 53.98 | 54.12 | 7,886,130 | +0.01(+0.02%) |
Jan 23, 2017 | 54.96 | 54.97 | 54.07 | 54.11 | 6,899,689 | -0.87(-1.58%) |
Jan 20, 2017 | 54.77 | 55.73 | 54.74 | 54.98 | 10,978,988 | +0.21(+0.38%) |
Jan 19, 2017 | 54.90 | 55.07 | 54.50 | 54.77 | 5,333,240 | +0.04(+0.08%) |
Jan 18, 2017 | 54.81 | 54.92 | 54.41 | 54.73 | 5,995,961 | +0.15(+0.27%) |
Jan 17, 2017 | 54.28 | 54.87 | 54.08 | 54.58 | 6,239,352 | -0.24(-0.44%) |
Jan 13, 2017 | 54.82 | 54.82 | 54.82 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 54.99 | 55.03 | 54.32 | 54.74 | 6,727,915 | -0.58(-1.05%) |
Jan 11, 2017 | 55.22 | 55.58 | 54.79 | 55.31 | 5,755,035 | -0.21(-0.37%) |
Jan 10, 2017 | 54.87 | 55.74 | 54.74 | 55.52 | 5,994,253 | +0.68(+1.24%) |
Jan 09, 2017 | 55.10 | 55.25 | 54.59 | 54.84 | 5,258,925 | -0.36(-0.64%) |
Jan 06, 2017 | 55.00 | 55.42 | 54.69 | 55.20 | 6,782,438 | +1.00(+1.84%) |
Jan 05, 2017 | 54.37 | 54.59 | 53.65 | 54.20 | 4,971,989 | -0.31(-0.56%) |
Jan 04, 2017 | 54.11 | 54.70 | 53.93 | 54.51 | 5,953,979 | +0.70(+1.31%) |
Jan 03, 2017 | 54.49 | 54.54 | 53.45 | 53.80 | 8,862,061 | -0.16(-0.29%) |
Dec 30, 2016 | 53.96 | 53.96 | 53.96 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.53 | 54.69 | 54.07 | 54.12 | 4,038,701 | -0.31(-0.58%) |
Dec 28, 2016 | 55.09 | 55.17 | 54.42 | 54.43 | 2,965,129 | -0.68(-1.23%) |
Dec 27, 2016 | 54.98 | 55.29 | 54.88 | 55.11 | 3,927,208 | +0.24(+0.44%) |
Dec 23, 2016 | 54.87 | 54.87 | 54.87 | 0 | +0.15(+0.27%) | |
Dec 22, 2016 | 54.72 | 55.17 | 54.49 | 54.72 | 3,688,479 | -0.36(-0.65%) |
Dec 21, 2016 | 55.01 | 55.25 | 54.74 | 55.08 | 3,741,805 | +0.05(+0.09%) |
Dec 20, 2016 | 55.14 | 55.34 | 54.79 | 55.03 | 4,933,020 | +0.05(+0.09%) |
Dec 19, 2016 | 54.80 | 55.09 | 54.20 | 54.98 | 9,233,366 | +0.20(+0.36%) |
Dec 16, 2016 | 54.80 | 55.09 | 54.52 | 54.78 | 17,884,950 | +0.09(+0.17%) |
Dec 15, 2016 | 54.74 | 55.38 | 54.64 | 54.69 | 7,442,068 | +0.15(+0.27%) |
Dec 14, 2016 | 54.31 | 55.36 | 54.05 | 54.54 | 8,004,468 | -0.25(-0.45%) |
Dec 13, 2016 | 54.47 | 54.80 | 54.05 | 54.79 | 6,225,450 | +0.57(+1.05%) |
Dec 12, 2016 | 54.60 | 54.71 | 53.69 | 54.22 | 7,945,829 | -0.17(-0.32%) |
Dec 09, 2016 | 54.36 | 54.52 | 54.10 | 54.39 | 7,931,402 | +0.01(+0.02%) |
Dec 08, 2016 | 53.69 | 54.61 | 53.54 | 54.38 | 6,282,334 | +0.74(+1.39%) |
Dec 07, 2016 | 53.12 | 53.70 | 53.05 | 53.64 | 6,181,225 | +0.59(+1.12%) |
Dec 06, 2016 | 53.05 | 53.17 | 52.68 | 53.04 | 5,974,844 | +0.25(+0.47%) |
Dec 05, 2016 | 52.73 | 52.79 | 52.47 | 52.79 | 5,717,345 | +0.39(+0.74%) |
Dec 02, 2016 | 52.69 | 52.78 | 52.36 | 52.41 | 6,873,967 | -0.30(-0.56%) |