Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.58 | 58.13 | 57.58 | 57.72 | 2,296,346 | +0.15(+0.26%) |
Feb 27, 2017 | 58.00 | 58.29 | 57.45 | 57.57 | 1,702,647 | -0.65(-1.11%) |
Feb 24, 2017 | 57.78 | 58.22 | 57.78 | 58.22 | 2,215,827 | +0.33(+0.57%) |
Feb 23, 2017 | 57.70 | 58.05 | 57.67 | 57.88 | 1,815,432 | +0.24(+0.42%) |
Feb 22, 2017 | 57.76 | 58.17 | 57.35 | 57.64 | 2,769,859 | -0.19(-0.33%) |
Feb 21, 2017 | 57.35 | 57.94 | 57.14 | 57.84 | 4,655,751 | +1.42(+2.52%) |
Feb 17, 2017 | 56.41 | 56.41 | 56.41 | 0 | -1.40(-2.42%) | |
Feb 16, 2017 | 58.73 | 59.13 | 57.55 | 57.81 | 4,206,128 | -1.03(-1.75%) |
Feb 15, 2017 | 58.25 | 59.04 | 57.67 | 58.84 | 2,499,722 | +0.09(+0.16%) |
Feb 14, 2017 | 58.42 | 58.93 | 58.23 | 58.75 | 2,418,805 | +0.23(+0.40%) |
Feb 13, 2017 | 58.73 | 58.83 | 58.29 | 58.52 | 3,184,062 | -0.29(-0.50%) |
Feb 10, 2017 | 58.93 | 59.24 | 58.59 | 58.81 | 3,389,873 | -0.34(-0.58%) |
Feb 09, 2017 | 57.73 | 59.34 | 57.72 | 59.15 | 4,722,244 | +2.28(+4.01%) |
Feb 08, 2017 | 56.37 | 56.95 | 56.24 | 56.87 | 2,753,443 | +0.50(+0.88%) |
Feb 07, 2017 | 56.18 | 56.54 | 56.01 | 56.37 | 2,549,230 | +0.40(+0.72%) |
Feb 06, 2017 | 56.61 | 56.74 | 55.92 | 55.97 | 1,371,567 | -0.80(-1.40%) |
Feb 03, 2017 | 56.50 | 57.10 | 56.16 | 56.77 | 1,836,056 | +0.46(+0.81%) |
Feb 02, 2017 | 55.82 | 56.82 | 55.73 | 56.31 | 2,624,280 | +0.67(+1.21%) |
Feb 01, 2017 | 55.96 | 56.11 | 55.29 | 55.64 | 1,871,955 | -0.63(-1.11%) |
Jan 31, 2017 | 56.28 | 56.48 | 56.19 | 56.27 | 1,557,978 | +0.03(+0.06%) |
Jan 30, 2017 | 56.53 | 56.53 | 55.95 | 56.23 | 1,341,976 | -0.26(-0.45%) |
Jan 27, 2017 | 55.82 | 56.59 | 55.59 | 56.49 | 2,469,622 | +0.70(+1.26%) |
Jan 26, 2017 | 55.96 | 56.16 | 55.68 | 55.79 | 2,197,471 | -0.17(-0.30%) |
Jan 25, 2017 | 56.36 | 56.36 | 55.87 | 55.96 | 2,074,755 | -0.23(-0.41%) |
Jan 24, 2017 | 55.95 | 56.39 | 55.84 | 56.19 | 2,526,948 | +0.25(+0.44%) |
Jan 23, 2017 | 55.87 | 56.07 | 55.45 | 55.94 | 2,138,856 | +0.06(+0.11%) |
Jan 20, 2017 | 55.65 | 56.22 | 55.54 | 55.88 | 3,259,641 | +0.33(+0.60%) |
Jan 19, 2017 | 55.65 | 55.79 | 55.47 | 55.55 | 1,988,059 | -0.15(-0.28%) |
Jan 18, 2017 | 55.72 | 56.14 | 55.58 | 55.70 | 2,552,919 | -0.04(-0.07%) |
Jan 17, 2017 | 55.33 | 55.75 | 55.31 | 55.74 | 3,173,644 | +0.50(+0.91%) |
Jan 13, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.42(-0.75%) | |
Jan 12, 2017 | 55.57 | 55.97 | 55.46 | 55.65 | 1,846,258 | +0.04(+0.07%) |
Jan 11, 2017 | 55.44 | 55.88 | 55.39 | 55.62 | 1,491,236 | +0.16(+0.29%) |
Jan 10, 2017 | 55.93 | 55.99 | 55.42 | 55.45 | 1,548,818 | -0.36(-0.65%) |
Jan 09, 2017 | 56.69 | 56.69 | 55.74 | 55.82 | 2,050,553 | -0.77(-1.37%) |
Jan 06, 2017 | 56.31 | 56.81 | 56.18 | 56.59 | 1,393,476 | +0.02(+0.03%) |
Jan 05, 2017 | 56.52 | 56.78 | 55.99 | 56.57 | 2,036,819 | -0.05(-0.10%) |
Jan 04, 2017 | 56.91 | 57.05 | 56.59 | 56.63 | 1,418,687 | -0.15(-0.26%) |
Jan 03, 2017 | 57.04 | 57.04 | 56.36 | 56.78 | 2,197,647 | -0.26(-0.46%) |
Dec 30, 2016 | 57.04 | 57.04 | 57.04 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.88 | 57.37 | 56.74 | 57.23 | 1,888,815 | +0.41(+0.72%) |
Dec 28, 2016 | 57.12 | 57.19 | 56.74 | 56.82 | 872,037 | -0.33(-0.57%) |
Dec 27, 2016 | 56.93 | 57.31 | 56.69 | 57.15 | 849,065 | +0.22(+0.38%) |
Dec 23, 2016 | 56.93 | 56.93 | 56.93 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.72 | 57.13 | 56.26 | 57.00 | 2,180,419 | +0.39(+0.70%) |
Dec 21, 2016 | 56.65 | 57.26 | 56.48 | 56.61 | 2,215,914 | -0.09(-0.16%) |
Dec 20, 2016 | 55.66 | 56.71 | 55.58 | 56.70 | 1,822,001 | +0.27(+0.48%) |
Dec 19, 2016 | 56.74 | 56.85 | 56.21 | 56.43 | 7,113,453 | -0.29(-0.50%) |
Dec 16, 2016 | 56.85 | 57.30 | 56.54 | 56.71 | 3,129,250 | -0.09(-0.16%) |
Dec 15, 2016 | 56.50 | 57.15 | 56.37 | 56.81 | 1,661,085 | +0.22(+0.40%) |
Dec 14, 2016 | 57.37 | 57.56 | 56.45 | 56.58 | 1,706,639 | -0.64(-1.12%) |
Dec 13, 2016 | 57.11 | 57.64 | 56.99 | 57.22 | 2,154,305 | +0.12(+0.20%) |
Dec 12, 2016 | 56.45 | 57.24 | 56.40 | 57.11 | 2,298,276 | +0.53(+0.94%) |
Dec 09, 2016 | 55.84 | 56.74 | 55.78 | 56.57 | 3,093,196 | +0.79(+1.41%) |
Dec 08, 2016 | 55.97 | 56.02 | 55.61 | 55.79 | 1,458,688 | -0.43(-0.77%) |
Dec 07, 2016 | 54.93 | 56.30 | 54.93 | 56.22 | 2,531,304 | +0.53(+0.94%) |
Dec 06, 2016 | 55.62 | 55.84 | 55.41 | 55.69 | 1,432,044 | +0.23(+0.42%) |
Dec 05, 2016 | 55.12 | 55.47 | 55.03 | 55.46 | 2,682,254 | +0.39(+0.70%) |
Dec 02, 2016 | 55.12 | 55.33 | 54.78 | 55.07 | 1,748,386 | +0.16(+0.30%) |