Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.65 | 58.76 | 58.35 | 58.56 | 25,378,254 | -0.23(-0.39%) |
Feb 27, 2017 | 59.07 | 59.07 | 58.62 | 58.78 | 17,321,220 | -0.36(-0.60%) |
Feb 24, 2017 | 59.06 | 59.31 | 58.70 | 59.14 | 23,815,890 | +0.00(+0.00%) |
Feb 23, 2017 | 58.96 | 59.24 | 58.75 | 59.14 | 22,133,682 | +0.24(+0.40%) |
Feb 22, 2017 | 58.88 | 58.93 | 58.62 | 58.90 | 21,061,336 | -0.12(-0.20%) |
Feb 21, 2017 | 59.13 | 59.44 | 58.99 | 59.02 | 22,555,974 | -0.12(-0.20%) |
Feb 17, 2017 | 59.14 | 59.14 | 59.14 | 0 | +0.09(+0.16%) | |
Feb 16, 2017 | 59.25 | 59.71 | 58.98 | 59.05 | 22,449,366 | -0.01(-0.02%) |
Feb 15, 2017 | 59.03 | 59.10 | 58.72 | 59.06 | 18,573,134 | -0.04(-0.06%) |
Feb 14, 2017 | 58.95 | 59.23 | 58.59 | 59.10 | 25,247,346 | +0.22(+0.37%) |
Feb 13, 2017 | 58.44 | 59.00 | 58.34 | 58.88 | 25,189,014 | +0.65(+1.13%) |
Feb 10, 2017 | 58.45 | 58.49 | 58.20 | 58.22 | 19,974,288 | -0.05(-0.09%) |
Feb 09, 2017 | 57.78 | 58.62 | 57.60 | 58.28 | 24,884,746 | +0.65(+1.14%) |
Feb 08, 2017 | 57.83 | 58.05 | 57.51 | 57.62 | 19,886,712 | -0.08(-0.14%) |
Feb 07, 2017 | 57.98 | 58.02 | 57.54 | 57.70 | 22,289,754 | -0.19(-0.33%) |
Feb 06, 2017 | 57.77 | 57.90 | 57.44 | 57.89 | 21,758,602 | -0.04(-0.06%) |
Feb 03, 2017 | 57.77 | 57.95 | 57.38 | 57.93 | 33,309,404 | +0.46(+0.81%) |
Feb 02, 2017 | 57.54 | 57.68 | 57.08 | 57.47 | 50,371,688 | -0.37(-0.64%) |
Feb 01, 2017 | 58.54 | 58.79 | 57.74 | 57.84 | 43,589,824 | -0.97(-1.66%) |
Jan 31, 2017 | 59.00 | 59.27 | 58.46 | 58.81 | 27,768,692 | -0.44(-0.74%) |
Jan 30, 2017 | 59.76 | 59.85 | 58.95 | 59.25 | 34,768,192 | -0.59(-0.99%) |
Jan 27, 2017 | 59.49 | 59.96 | 59.03 | 59.84 | 49,266,444 | +1.37(+2.35%) |
Jan 26, 2017 | 58.33 | 58.71 | 57.81 | 58.47 | 47,475,380 | +0.54(+0.93%) |
Jan 25, 2017 | 58.18 | 58.31 | 57.72 | 57.93 | 27,007,744 | +0.15(+0.25%) |
Jan 24, 2017 | 57.49 | 57.98 | 57.26 | 57.78 | 27,102,738 | +0.51(+0.89%) |
Jan 23, 2017 | 57.04 | 57.42 | 56.92 | 57.28 | 25,348,712 | +0.20(+0.35%) |
Jan 20, 2017 | 57.01 | 57.15 | 56.74 | 57.07 | 33,212,342 | +0.40(+0.71%) |
Jan 19, 2017 | 56.62 | 57.29 | 56.58 | 56.67 | 20,282,812 | -0.18(-0.32%) |
Jan 18, 2017 | 57.01 | 57.04 | 56.51 | 56.86 | 21,620,072 | -0.03(-0.05%) |
Jan 17, 2017 | 57.02 | 57.04 | 56.43 | 56.88 | 22,714,216 | -0.15(-0.27%) |
Jan 13, 2017 | 57.04 | 57.04 | 57.04 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.37 | 57.68 | 56.36 | 56.96 | 23,047,210 | -0.53(-0.92%) |
Jan 11, 2017 | 56.96 | 57.52 | 56.79 | 57.48 | 23,651,648 | +0.52(+0.91%) |
Jan 10, 2017 | 57.07 | 57.38 | 56.66 | 56.97 | 20,437,608 | -0.02(-0.03%) |
Jan 09, 2017 | 57.09 | 57.38 | 56.89 | 56.98 | 22,402,262 | -0.18(-0.32%) |
Jan 06, 2017 | 56.67 | 57.45 | 56.44 | 57.17 | 21,900,398 | +0.49(+0.87%) |
Jan 05, 2017 | 56.57 | 57.00 | 56.43 | 56.67 | 27,344,508 | +0.00(+0.00%) |
Jan 04, 2017 | 56.84 | 57.08 | 56.51 | 56.67 | 23,442,104 | -0.25(-0.45%) |
Jan 03, 2017 | 57.12 | 57.17 | 56.52 | 56.93 | 22,708,312 | +0.40(+0.71%) |
Dec 30, 2016 | 56.53 | 56.53 | 56.53 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.18 | 57.49 | 57.07 | 57.22 | 11,266,163 | -0.08(-0.14%) |
Dec 28, 2016 | 57.68 | 57.68 | 57.16 | 57.30 | 16,107,193 | -0.26(-0.46%) |
Dec 27, 2016 | 57.50 | 58.28 | 57.50 | 57.57 | 12,917,082 | +0.04(+0.06%) |
Dec 23, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.08 | 58.31 | 57.68 | 57.81 | 24,376,972 | +0.01(+0.02%) |
Dec 21, 2016 | 57.70 | 57.95 | 57.42 | 57.80 | 18,789,114 | +0.00(+0.00%) |
Dec 20, 2016 | 57.94 | 58.04 | 57.33 | 57.80 | 28,609,552 | -0.07(-0.13%) |
Dec 19, 2016 | 56.91 | 58.01 | 56.78 | 57.88 | 37,742,532 | +1.20(+2.12%) |
Dec 16, 2016 | 57.27 | 57.27 | 56.51 | 56.67 | 46,666,824 | -0.25(-0.45%) |
Dec 15, 2016 | 57.04 | 57.45 | 56.67 | 56.93 | 30,414,956 | -0.09(-0.16%) |
Dec 14, 2016 | 57.31 | 57.72 | 56.88 | 57.02 | 33,357,538 | -0.27(-0.48%) |
Dec 13, 2016 | 56.86 | 57.69 | 56.62 | 57.29 | 38,556,312 | +0.74(+1.30%) |
Dec 12, 2016 | 56.24 | 56.67 | 56.15 | 56.56 | 22,201,730 | +0.18(+0.32%) |
Dec 09, 2016 | 55.66 | 56.39 | 55.61 | 56.37 | 30,063,954 | +0.87(+1.57%) |
Dec 08, 2016 | 55.77 | 56.02 | 55.35 | 55.50 | 23,314,792 | -0.33(-0.59%) |
Dec 07, 2016 | 54.59 | 55.84 | 54.40 | 55.83 | 33,866,032 | +1.29(+2.37%) |
Dec 06, 2016 | 54.97 | 55.00 | 54.40 | 54.54 | 21,948,562 | -0.25(-0.45%) |
Dec 05, 2016 | 54.31 | 55.11 | 54.18 | 54.78 | 25,889,860 | +0.88(+1.64%) |
Dec 02, 2016 | 53.75 | 54.10 | 53.49 | 53.90 | 28,048,256 | +0.05(+0.08%) |