Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.13 | 61.89 | 60.92 | 61.40 | 5,345,372 | +0.28(+0.45%) |
Feb 27, 2017 | 61.15 | 61.43 | 60.73 | 61.12 | 6,182,803 | -0.59(-0.95%) |
Feb 24, 2017 | 61.89 | 62.35 | 61.25 | 61.71 | 7,680,805 | -0.92(-1.46%) |
Feb 23, 2017 | 62.15 | 63.17 | 62.08 | 62.62 | 8,562,963 | +0.80(+1.29%) |
Feb 22, 2017 | 61.66 | 61.90 | 61.33 | 61.82 | 6,908,387 | +0.26(+0.42%) |
Feb 21, 2017 | 61.21 | 62.17 | 61.11 | 61.56 | 12,544,759 | +1.01(+1.67%) |
Feb 17, 2017 | 60.55 | 60.55 | 60.55 | 0 | +2.51(+4.32%) | |
Feb 16, 2017 | 57.72 | 58.08 | 57.23 | 58.05 | 6,148,675 | +0.33(+0.57%) |
Feb 15, 2017 | 56.81 | 57.83 | 56.80 | 57.72 | 5,439,648 | +0.73(+1.28%) |
Feb 14, 2017 | 56.79 | 57.31 | 56.52 | 56.99 | 6,107,197 | +0.03(+0.04%) |
Feb 13, 2017 | 57.09 | 57.09 | 56.61 | 56.96 | 5,703,607 | -0.01(-0.01%) |
Feb 10, 2017 | 56.08 | 57.08 | 55.92 | 56.97 | 6,618,748 | +0.94(+1.68%) |
Feb 09, 2017 | 56.02 | 56.21 | 55.74 | 56.03 | 3,832,020 | +0.01(+0.01%) |
Feb 08, 2017 | 56.09 | 56.36 | 55.86 | 56.02 | 4,249,421 | +0.03(+0.05%) |
Feb 07, 2017 | 55.30 | 56.19 | 55.29 | 55.99 | 3,869,898 | +0.90(+1.63%) |
Feb 06, 2017 | 55.59 | 55.59 | 55.06 | 55.09 | 3,444,248 | -0.40(-0.73%) |
Feb 03, 2017 | 55.81 | 55.81 | 55.31 | 55.50 | 5,323,922 | +0.24(+0.44%) |
Feb 02, 2017 | 54.76 | 55.54 | 54.53 | 55.25 | 8,395,980 | +0.81(+1.48%) |
Feb 01, 2017 | 54.26 | 54.68 | 54.20 | 54.45 | 5,844,068 | +0.12(+0.22%) |
Jan 31, 2017 | 54.29 | 54.76 | 54.13 | 54.33 | 8,300,804 | +0.04(+0.08%) |
Jan 30, 2017 | 54.09 | 54.56 | 53.80 | 54.29 | 9,498,150 | -0.13(-0.23%) |
Jan 27, 2017 | 54.68 | 54.72 | 53.36 | 54.41 | 17,681,466 | -2.99(-5.22%) |
Jan 26, 2017 | 57.50 | 57.63 | 57.02 | 57.41 | 5,534,890 | -0.16(-0.28%) |
Jan 25, 2017 | 57.37 | 57.58 | 57.22 | 57.57 | 3,607,447 | +0.14(+0.25%) |
Jan 24, 2017 | 56.93 | 57.50 | 56.90 | 57.42 | 3,311,979 | +0.60(+1.05%) |
Jan 23, 2017 | 56.95 | 57.11 | 56.80 | 56.83 | 3,414,966 | -0.34(-0.59%) |
Jan 20, 2017 | 56.73 | 57.50 | 56.63 | 57.16 | 4,684,110 | +0.77(+1.36%) |
Jan 19, 2017 | 56.78 | 56.83 | 56.29 | 56.40 | 3,290,097 | -0.36(-0.64%) |
Jan 18, 2017 | 56.21 | 57.03 | 56.19 | 56.76 | 6,129,980 | +0.64(+1.13%) |
Jan 17, 2017 | 55.14 | 56.19 | 55.10 | 56.12 | 6,141,034 | +1.02(+1.85%) |
Jan 13, 2017 | 55.10 | 55.10 | 55.10 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 54.68 | 55.15 | 54.59 | 55.08 | 3,577,975 | +0.45(+0.83%) |
Jan 11, 2017 | 54.62 | 54.71 | 54.37 | 54.63 | 4,552,378 | -0.07(-0.12%) |
Jan 10, 2017 | 55.56 | 55.56 | 54.66 | 54.69 | 4,166,735 | -0.86(-1.55%) |
Jan 09, 2017 | 56.06 | 56.12 | 55.40 | 55.56 | 3,806,580 | -0.79(-1.40%) |
Jan 06, 2017 | 55.88 | 56.45 | 55.71 | 56.34 | 3,580,673 | +0.43(+0.76%) |
Jan 05, 2017 | 55.46 | 56.03 | 55.31 | 55.92 | 3,416,637 | +0.49(+0.89%) |
Jan 04, 2017 | 55.05 | 55.51 | 55.04 | 55.42 | 4,839,420 | +0.60(+1.10%) |
Jan 03, 2017 | 54.84 | 54.91 | 54.45 | 54.82 | 3,633,907 | +0.08(+0.15%) |
Dec 30, 2016 | 54.74 | 54.74 | 54.74 | 0 | -0.38(-0.68%) | |
Dec 29, 2016 | 54.98 | 55.20 | 54.90 | 55.11 | 2,520,827 | +0.23(+0.43%) |
Dec 28, 2016 | 55.21 | 55.41 | 54.86 | 54.88 | 1,998,101 | -0.33(-0.61%) |
Dec 27, 2016 | 55.37 | 55.56 | 55.05 | 55.21 | 1,947,787 | -0.22(-0.39%) |
Dec 23, 2016 | 55.43 | 55.43 | 55.43 | 0 | -0.08(-0.15%) | |
Dec 22, 2016 | 55.18 | 55.56 | 55.07 | 55.51 | 2,000,941 | +0.27(+0.48%) |
Dec 21, 2016 | 55.36 | 55.82 | 55.23 | 55.25 | 2,399,617 | -0.28(-0.51%) |
Dec 20, 2016 | 55.57 | 55.58 | 55.18 | 55.53 | 3,151,220 | +0.28(+0.50%) |
Dec 19, 2016 | 55.30 | 55.61 | 55.08 | 55.25 | 2,879,893 | -0.14(-0.26%) |
Dec 16, 2016 | 55.47 | 55.60 | 54.95 | 55.40 | 5,239,846 | +0.00(+0.00%) |
Dec 15, 2016 | 54.97 | 55.50 | 54.36 | 55.40 | 5,784,207 | +0.27(+0.49%) |
Dec 14, 2016 | 55.97 | 56.15 | 55.03 | 55.13 | 4,553,776 | -0.82(-1.47%) |
Dec 13, 2016 | 55.84 | 56.29 | 55.79 | 55.95 | 4,056,334 | +0.12(+0.21%) |
Dec 12, 2016 | 55.44 | 56.00 | 55.44 | 55.83 | 3,737,925 | +0.38(+0.69%) |
Dec 09, 2016 | 54.95 | 55.51 | 54.90 | 55.45 | 2,947,747 | +0.49(+0.90%) |
Dec 08, 2016 | 54.92 | 55.20 | 54.62 | 54.95 | 3,831,025 | -0.19(-0.35%) |
Dec 07, 2016 | 54.48 | 55.16 | 54.30 | 55.15 | 7,854,768 | +0.75(+1.38%) |
Dec 06, 2016 | 54.18 | 54.47 | 53.96 | 54.39 | 5,428,704 | +0.33(+0.62%) |
Dec 05, 2016 | 54.33 | 54.53 | 53.97 | 54.06 | 5,262,546 | -0.08(-0.14%) |
Dec 02, 2016 | 54.52 | 54.76 | 53.92 | 54.13 | 5,364,463 | -0.30(-0.55%) |