Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.85 | 54.85 | 54.54 | 54.59 | 64,843 | -0.42(-0.76%) |
Feb 27, 2017 | 54.91 | 55.02 | 54.81 | 55.00 | 102,852 | +0.05(+0.09%) |
Feb 24, 2017 | 54.78 | 54.95 | 54.76 | 54.95 | 36,680 | -0.20(-0.37%) |
Feb 23, 2017 | 55.50 | 55.53 | 55.06 | 55.15 | 51,048 | -0.18(-0.33%) |
Feb 22, 2017 | 55.39 | 55.41 | 55.28 | 55.33 | 40,723 | -0.14(-0.26%) |
Feb 21, 2017 | 55.17 | 55.54 | 55.15 | 55.48 | 70,176 | +0.23(+0.42%) |
Feb 17, 2017 | 55.25 | 55.25 | 55.25 | 0 | +0.71(+1.30%) | |
Feb 16, 2017 | 54.98 | 55.04 | 54.34 | 54.54 | 71,365 | -0.47(-0.85%) |
Feb 15, 2017 | 54.69 | 55.09 | 54.64 | 55.01 | 156,978 | +0.31(+0.56%) |
Feb 14, 2017 | 54.35 | 54.70 | 54.29 | 54.70 | 37,922 | +0.35(+0.65%) |
Feb 13, 2017 | 54.26 | 54.40 | 54.25 | 54.35 | 58,943 | +0.28(+0.51%) |
Feb 10, 2017 | 54.06 | 54.20 | 54.02 | 54.07 | 107,076 | +0.04(+0.07%) |
Feb 09, 2017 | 53.62 | 54.08 | 53.62 | 54.03 | 49,002 | +0.29(+0.54%) |
Feb 08, 2017 | 53.53 | 53.74 | 53.38 | 53.74 | 77,382 | +0.15(+0.29%) |
Feb 07, 2017 | 53.64 | 53.79 | 53.51 | 53.59 | 66,082 | -0.01(-0.02%) |
Feb 06, 2017 | 53.66 | 53.67 | 53.43 | 53.60 | 38,489 | -0.16(-0.30%) |
Feb 03, 2017 | 53.56 | 53.79 | 53.55 | 53.76 | 45,904 | +0.42(+0.79%) |
Feb 02, 2017 | 53.16 | 53.51 | 53.15 | 53.34 | 50,328 | +0.06(+0.11%) |
Feb 01, 2017 | 53.45 | 53.52 | 53.06 | 53.28 | 37,884 | -0.02(-0.04%) |
Jan 31, 2017 | 52.88 | 53.30 | 52.88 | 53.30 | 124,009 | +0.34(+0.63%) |
Jan 30, 2017 | 53.16 | 53.19 | 52.63 | 52.96 | 70,175 | -0.40(-0.75%) |
Jan 27, 2017 | 53.59 | 53.59 | 53.26 | 53.37 | 88,667 | -0.24(-0.45%) |
Jan 26, 2017 | 53.66 | 53.75 | 53.59 | 53.61 | 82,187 | +0.08(+0.15%) |
Jan 25, 2017 | 53.37 | 53.58 | 53.37 | 53.53 | 135,999 | +0.37(+0.70%) |
Jan 24, 2017 | 52.88 | 53.20 | 52.85 | 53.16 | 54,502 | +0.41(+0.78%) |
Jan 23, 2017 | 52.85 | 52.87 | 52.48 | 52.74 | 79,718 | -0.06(-0.11%) |
Jan 20, 2017 | 52.70 | 52.92 | 52.66 | 52.80 | 54,414 | +0.25(+0.47%) |
Jan 19, 2017 | 52.67 | 52.79 | 52.47 | 52.55 | 31,536 | -0.17(-0.33%) |
Jan 18, 2017 | 52.66 | 52.73 | 52.54 | 52.72 | 83,630 | +0.15(+0.29%) |
Jan 17, 2017 | 52.75 | 52.75 | 52.47 | 52.57 | 66,061 | -0.34(-0.63%) |
Jan 13, 2017 | 52.91 | 52.91 | 52.91 | 0 | +0.22(+0.42%) | |
Jan 12, 2017 | 52.71 | 52.71 | 52.24 | 52.69 | 41,796 | -0.11(-0.20%) |
Jan 11, 2017 | 52.93 | 53.06 | 52.51 | 52.79 | 46,243 | -0.21(-0.40%) |
Jan 10, 2017 | 52.90 | 53.15 | 52.90 | 53.00 | 22,524 | +0.17(+0.33%) |
Jan 09, 2017 | 52.91 | 52.97 | 52.72 | 52.83 | 60,471 | -0.13(-0.24%) |
Jan 06, 2017 | 52.94 | 53.11 | 52.78 | 52.96 | 71,246 | +0.11(+0.20%) |
Jan 05, 2017 | 52.91 | 52.97 | 52.67 | 52.85 | 85,814 | -0.09(-0.16%) |
Jan 04, 2017 | 52.32 | 52.99 | 52.32 | 52.94 | 104,567 | +0.70(+1.34%) |
Jan 03, 2017 | 52.34 | 52.49 | 52.01 | 52.24 | 164,348 | +0.32(+0.61%) |
Dec 30, 2016 | 51.92 | 51.92 | 51.92 | 0 | -0.16(-0.31%) | |
Dec 29, 2016 | 52.03 | 52.21 | 51.95 | 52.08 | 44,111 | +0.10(+0.18%) |
Dec 28, 2016 | 52.49 | 52.49 | 51.96 | 51.99 | 30,359 | -0.43(-0.83%) |
Dec 27, 2016 | 52.34 | 52.59 | 52.34 | 52.42 | 49,904 | +0.14(+0.26%) |
Dec 23, 2016 | 52.28 | 52.28 | 52.28 | 0 | +0.23(+0.44%) | |
Dec 22, 2016 | 52.30 | 52.30 | 51.97 | 52.05 | 21,099 | -0.28(-0.53%) |
Dec 21, 2016 | 52.42 | 52.48 | 52.33 | 52.33 | 49,630 | -0.10(-0.19%) |
Dec 20, 2016 | 52.35 | 52.43 | 52.28 | 52.43 | 75,152 | +0.22(+0.42%) |
Dec 19, 2016 | 52.14 | 52.46 | 52.10 | 52.21 | 58,918 | +0.08(+0.15%) |
Dec 16, 2016 | 52.27 | 52.34 | 52.03 | 52.13 | 36,788 | +0.00(+0.00%) |
Dec 15, 2016 | 51.92 | 52.29 | 51.88 | 52.13 | 51,994 | +0.35(+0.68%) |
Dec 14, 2016 | 52.05 | 52.23 | 51.69 | 51.78 | 64,592 | -0.36(-0.70%) |
Dec 13, 2016 | 52.01 | 52.21 | 52.00 | 52.14 | 31,258 | +0.34(+0.67%) |
Dec 12, 2016 | 52.24 | 52.29 | 51.78 | 51.80 | 37,046 | -0.44(-0.84%) |
Dec 09, 2016 | 52.17 | 52.33 | 52.15 | 52.24 | 50,034 | +0.16(+0.31%) |
Dec 08, 2016 | 51.83 | 52.15 | 51.74 | 52.07 | 59,891 | +0.26(+0.50%) |
Dec 07, 2016 | 51.33 | 51.90 | 51.11 | 51.82 | 50,182 | +0.37(+0.73%) |
Dec 06, 2016 | 51.29 | 51.44 | 51.14 | 51.44 | 31,035 | +0.23(+0.44%) |
Dec 05, 2016 | 50.87 | 51.28 | 50.87 | 51.22 | 70,405 | +0.59(+1.16%) |
Dec 02, 2016 | 50.48 | 50.75 | 50.48 | 50.63 | 33,686 | +0.07(+0.13%) |