Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 56.22 | 56.54 | 55.34 | 55.69 | 3,346,075 | -0.68(-1.21%) |
Feb 27, 2017 | 56.26 | 56.70 | 56.20 | 56.37 | 1,393,277 | +0.10(+0.18%) |
Feb 24, 2017 | 55.96 | 56.28 | 55.71 | 56.26 | 1,302,784 | -0.01(-0.01%) |
Feb 23, 2017 | 56.11 | 56.28 | 55.86 | 56.27 | 2,132,981 | +0.39(+0.70%) |
Feb 22, 2017 | 55.37 | 55.90 | 55.37 | 55.88 | 1,538,090 | +0.20(+0.37%) |
Feb 21, 2017 | 55.86 | 56.03 | 55.44 | 55.68 | 1,809,648 | +0.08(+0.14%) |
Feb 17, 2017 | 55.60 | 55.60 | 55.60 | 0 | -0.17(-0.31%) | |
Feb 16, 2017 | 55.52 | 56.14 | 55.52 | 55.77 | 1,815,174 | -0.18(-0.32%) |
Feb 15, 2017 | 54.67 | 56.03 | 54.51 | 55.95 | 2,898,239 | +1.32(+2.42%) |
Feb 14, 2017 | 54.47 | 54.80 | 54.30 | 54.63 | 2,276,168 | +0.03(+0.06%) |
Feb 13, 2017 | 54.51 | 54.74 | 53.97 | 54.60 | 2,580,741 | +0.33(+0.61%) |
Feb 10, 2017 | 53.67 | 54.27 | 53.57 | 54.27 | 2,693,832 | +0.74(+1.39%) |
Feb 09, 2017 | 53.20 | 53.70 | 52.85 | 53.53 | 2,230,902 | +0.69(+1.30%) |
Feb 08, 2017 | 52.78 | 53.09 | 52.64 | 52.84 | 2,445,429 | +0.02(+0.03%) |
Feb 07, 2017 | 52.83 | 53.05 | 52.53 | 52.82 | 1,849,488 | +0.17(+0.33%) |
Feb 06, 2017 | 52.16 | 53.17 | 52.16 | 52.65 | 2,388,400 | -0.30(-0.56%) |
Feb 03, 2017 | 52.57 | 53.39 | 52.40 | 52.95 | 3,669,306 | +0.99(+1.90%) |
Feb 02, 2017 | 52.08 | 52.24 | 51.09 | 51.96 | 4,734,476 | -0.25(-0.48%) |
Feb 01, 2017 | 53.25 | 53.25 | 52.07 | 52.21 | 3,821,034 | -0.52(-0.99%) |
Jan 31, 2017 | 52.89 | 53.21 | 52.53 | 52.74 | 4,692,116 | -0.41(-0.77%) |
Jan 30, 2017 | 54.08 | 54.18 | 52.94 | 53.14 | 3,885,633 | -1.12(-2.06%) |
Jan 27, 2017 | 54.60 | 54.67 | 53.03 | 54.26 | 5,859,477 | -0.68(-1.24%) |
Jan 26, 2017 | 56.23 | 56.78 | 53.25 | 54.94 | 9,780,937 | -3.07(-5.28%) |
Jan 25, 2017 | 58.15 | 58.31 | 57.49 | 58.01 | 2,422,428 | +0.27(+0.46%) |
Jan 24, 2017 | 57.47 | 57.93 | 57.17 | 57.74 | 1,530,011 | +0.30(+0.53%) |
Jan 23, 2017 | 57.36 | 57.57 | 56.95 | 57.44 | 1,716,980 | -0.20(-0.34%) |
Jan 20, 2017 | 56.98 | 57.63 | 56.61 | 57.63 | 2,279,534 | +0.74(+1.31%) |
Jan 19, 2017 | 57.47 | 57.47 | 56.63 | 56.89 | 2,129,371 | -0.42(-0.74%) |
Jan 18, 2017 | 57.27 | 57.35 | 56.77 | 57.31 | 2,334,045 | +0.19(+0.33%) |
Jan 17, 2017 | 57.20 | 57.42 | 56.80 | 57.12 | 2,256,059 | -0.49(-0.86%) |
Jan 13, 2017 | 57.62 | 57.62 | 57.62 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 57.59 | 57.75 | 56.62 | 57.50 | 1,528,288 | -0.38(-0.66%) |
Jan 11, 2017 | 57.48 | 57.88 | 57.16 | 57.88 | 1,839,616 | +0.42(+0.73%) |
Jan 10, 2017 | 56.99 | 57.81 | 56.33 | 57.46 | 3,157,513 | +0.51(+0.89%) |
Jan 09, 2017 | 58.88 | 59.17 | 56.77 | 56.95 | 5,088,741 | -2.18(-3.69%) |
Jan 06, 2017 | 59.82 | 60.02 | 58.94 | 59.13 | 2,131,898 | -0.59(-0.98%) |
Jan 05, 2017 | 60.11 | 60.11 | 58.83 | 59.72 | 1,322,022 | -0.47(-0.78%) |
Jan 04, 2017 | 59.59 | 60.28 | 59.31 | 60.19 | 1,639,276 | +0.88(+1.49%) |
Jan 03, 2017 | 59.70 | 60.03 | 59.01 | 59.31 | 2,128,404 | +0.45(+0.77%) |
Dec 30, 2016 | 58.85 | 58.85 | 58.85 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 59.47 | 59.79 | 58.95 | 59.07 | 1,112,404 | -0.41(-0.70%) |
Dec 28, 2016 | 60.29 | 60.29 | 59.43 | 59.49 | 712,708 | -0.65(-1.08%) |
Dec 27, 2016 | 60.13 | 60.21 | 59.82 | 60.14 | 638,627 | +0.24(+0.40%) |
Dec 23, 2016 | 59.89 | 59.89 | 59.89 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 60.63 | 60.76 | 59.83 | 59.88 | 2,241,475 | -0.66(-1.10%) |
Dec 21, 2016 | 60.58 | 60.76 | 60.32 | 60.54 | 1,333,173 | -0.20(-0.32%) |
Dec 20, 2016 | 60.37 | 60.77 | 60.03 | 60.74 | 1,884,536 | +0.81(+1.36%) |
Dec 19, 2016 | 59.87 | 60.04 | 59.34 | 59.92 | 1,620,406 | -0.10(-0.17%) |
Dec 16, 2016 | 59.44 | 60.14 | 59.41 | 60.03 | 4,507,118 | +0.59(+1.00%) |
Dec 15, 2016 | 59.49 | 60.06 | 59.10 | 59.43 | 1,346,344 | +0.23(+0.38%) |
Dec 14, 2016 | 59.58 | 60.21 | 59.12 | 59.21 | 2,050,674 | -0.57(-0.96%) |
Dec 13, 2016 | 59.48 | 60.21 | 59.28 | 59.78 | 2,335,946 | +0.74(+1.26%) |
Dec 12, 2016 | 59.32 | 59.87 | 58.77 | 59.03 | 2,396,481 | -0.44(-0.74%) |
Dec 09, 2016 | 60.92 | 60.92 | 59.41 | 59.48 | 3,762,805 | -1.56(-2.56%) |
Dec 08, 2016 | 60.06 | 61.30 | 59.79 | 61.04 | 2,921,489 | +0.98(+1.63%) |
Dec 07, 2016 | 59.11 | 60.08 | 58.90 | 60.06 | 1,905,299 | +0.98(+1.66%) |
Dec 06, 2016 | 58.99 | 59.10 | 58.61 | 59.08 | 2,092,252 | +0.40(+0.67%) |
Dec 05, 2016 | 58.99 | 59.28 | 58.38 | 58.68 | 2,190,672 | +0.08(+0.13%) |
Dec 02, 2016 | 58.47 | 58.90 | 58.05 | 58.61 | 2,126,290 | -0.07(-0.12%) |