Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.51 | 57.52 | 57.20 | 57.37 | 3,044,074 | -0.18(-0.31%) |
Feb 27, 2017 | 57.91 | 57.98 | 57.33 | 57.55 | 2,057,911 | -0.38(-0.65%) |
Feb 24, 2017 | 57.60 | 57.98 | 57.57 | 57.93 | 2,704,154 | +0.18(+0.30%) |
Feb 23, 2017 | 58.32 | 58.38 | 57.70 | 57.75 | 4,491,835 | -0.31(-0.53%) |
Feb 22, 2017 | 57.90 | 58.26 | 57.80 | 58.06 | 6,740,717 | -1.38(-2.32%) |
Feb 21, 2017 | 59.64 | 60.24 | 59.28 | 59.44 | 4,098,250 | -0.64(-1.07%) |
Feb 17, 2017 | 60.08 | 60.08 | 60.08 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.43 | 60.52 | 59.80 | 60.11 | 2,241,620 | -0.18(-0.31%) |
Feb 15, 2017 | 60.03 | 60.55 | 59.93 | 60.30 | 1,810,590 | +0.06(+0.10%) |
Feb 14, 2017 | 59.95 | 60.34 | 59.83 | 60.24 | 2,215,547 | +0.41(+0.69%) |
Feb 13, 2017 | 59.85 | 60.59 | 59.54 | 59.82 | 5,011,625 | +0.10(+0.16%) |
Feb 10, 2017 | 59.17 | 59.97 | 58.92 | 59.73 | 3,632,511 | +0.54(+0.91%) |
Feb 09, 2017 | 58.49 | 59.72 | 57.99 | 59.19 | 3,398,994 | +0.70(+1.20%) |
Feb 08, 2017 | 58.35 | 58.67 | 58.23 | 58.49 | 2,820,709 | +0.09(+0.15%) |
Feb 07, 2017 | 58.39 | 58.74 | 58.31 | 58.40 | 1,703,042 | +0.17(+0.29%) |
Feb 06, 2017 | 58.01 | 58.38 | 57.98 | 58.23 | 1,407,050 | +0.06(+0.11%) |
Feb 03, 2017 | 57.98 | 58.43 | 57.83 | 58.17 | 2,116,114 | +0.49(+0.85%) |
Feb 02, 2017 | 57.02 | 57.84 | 56.82 | 57.68 | 1,770,191 | +0.70(+1.23%) |
Feb 01, 2017 | 57.51 | 57.75 | 56.92 | 56.98 | 2,308,986 | -0.58(-1.01%) |
Jan 31, 2017 | 57.68 | 57.91 | 57.19 | 57.56 | 3,692,894 | -0.13(-0.23%) |
Jan 30, 2017 | 57.82 | 57.91 | 57.17 | 57.69 | 2,075,796 | -0.19(-0.33%) |
Jan 27, 2017 | 57.23 | 57.93 | 57.01 | 57.88 | 2,256,464 | +0.53(+0.92%) |
Jan 26, 2017 | 57.60 | 57.79 | 57.35 | 57.36 | 2,448,440 | -0.26(-0.46%) |
Jan 25, 2017 | 57.59 | 58.15 | 57.53 | 57.62 | 3,190,793 | +0.24(+0.41%) |
Jan 24, 2017 | 56.76 | 57.47 | 56.76 | 57.38 | 2,199,035 | +0.81(+1.43%) |
Jan 23, 2017 | 56.50 | 56.64 | 54.77 | 56.57 | 3,991,475 | -0.15(-0.26%) |
Jan 20, 2017 | 56.39 | 56.80 | 56.26 | 56.72 | 2,452,202 | +0.48(+0.86%) |
Jan 19, 2017 | 56.75 | 56.78 | 56.06 | 56.24 | 1,766,133 | -0.29(-0.51%) |
Jan 18, 2017 | 56.60 | 56.68 | 56.23 | 56.53 | 1,858,786 | +0.17(+0.30%) |
Jan 17, 2017 | 56.44 | 56.82 | 56.19 | 56.36 | 1,817,032 | -0.43(-0.76%) |
Jan 13, 2017 | 56.79 | 56.79 | 56.79 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.44 | 56.93 | 56.35 | 56.79 | 1,195,265 | +0.15(+0.26%) |
Jan 11, 2017 | 56.64 | 56.85 | 56.42 | 56.64 | 1,443,563 | -0.17(-0.29%) |
Jan 10, 2017 | 56.62 | 56.98 | 56.53 | 56.81 | 2,912,087 | +0.33(+0.59%) |
Jan 09, 2017 | 56.29 | 56.70 | 56.24 | 56.48 | 2,223,468 | +0.16(+0.28%) |
Jan 06, 2017 | 55.65 | 56.68 | 55.41 | 56.32 | 3,275,588 | +0.67(+1.21%) |
Jan 05, 2017 | 55.39 | 55.75 | 55.24 | 55.65 | 4,620,877 | +0.18(+0.33%) |
Jan 04, 2017 | 55.21 | 55.78 | 55.14 | 55.47 | 3,242,844 | +0.20(+0.36%) |
Jan 03, 2017 | 55.57 | 55.77 | 54.92 | 55.26 | 5,474,199 | -0.10(-0.19%) |
Dec 30, 2016 | 55.37 | 55.37 | 55.37 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.57 | 55.90 | 55.55 | 55.63 | 1,626,011 | -0.08(-0.14%) |
Dec 28, 2016 | 56.01 | 56.17 | 55.62 | 55.71 | 2,081,853 | -0.27(-0.48%) |
Dec 27, 2016 | 55.96 | 56.38 | 55.84 | 55.98 | 1,604,632 | +0.19(+0.34%) |
Dec 23, 2016 | 55.79 | 55.79 | 55.79 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 55.98 | 56.17 | 55.74 | 56.00 | 1,730,730 | -0.12(-0.22%) |
Dec 21, 2016 | 56.06 | 56.44 | 56.00 | 56.12 | 1,253,032 | -0.03(-0.05%) |
Dec 20, 2016 | 56.05 | 56.38 | 55.95 | 56.15 | 1,920,952 | +0.16(+0.28%) |
Dec 19, 2016 | 56.14 | 56.34 | 55.96 | 55.99 | 1,762,117 | -0.18(-0.33%) |
Dec 16, 2016 | 56.02 | 56.36 | 55.67 | 56.17 | 3,880,490 | +0.38(+0.69%) |
Dec 15, 2016 | 55.59 | 56.06 | 55.42 | 55.79 | 2,954,756 | -0.06(-0.11%) |
Dec 14, 2016 | 56.56 | 56.63 | 55.78 | 55.85 | 3,063,888 | -0.65(-1.15%) |
Dec 13, 2016 | 56.67 | 57.11 | 56.48 | 56.50 | 2,267,462 | -0.10(-0.19%) |
Dec 12, 2016 | 56.25 | 56.82 | 56.03 | 56.60 | 2,602,496 | +0.22(+0.39%) |
Dec 09, 2016 | 56.25 | 56.42 | 55.92 | 56.38 | 2,739,368 | +0.11(+0.20%) |
Dec 08, 2016 | 56.38 | 56.66 | 56.16 | 56.27 | 2,314,176 | -0.07(-0.12%) |
Dec 07, 2016 | 55.45 | 56.37 | 55.39 | 56.34 | 3,036,715 | +0.86(+1.54%) |
Dec 06, 2016 | 55.13 | 55.53 | 55.03 | 55.48 | 3,282,502 | +0.35(+0.63%) |
Dec 05, 2016 | 54.72 | 55.36 | 54.70 | 55.13 | 2,603,011 | +0.56(+1.03%) |
Dec 02, 2016 | 54.65 | 54.85 | 54.49 | 54.57 | 2,343,026 | -0.24(-0.43%) |