Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.60 | 62.88 | 61.97 | 62.26 | 7,283,435 | -0.65(-1.03%) |
Feb 27, 2017 | 63.20 | 63.61 | 62.71 | 62.91 | 7,243,852 | -0.64(-1.01%) |
Feb 24, 2017 | 62.96 | 63.59 | 62.82 | 63.55 | 5,268,501 | +0.18(+0.28%) |
Feb 23, 2017 | 63.63 | 63.88 | 63.03 | 63.37 | 6,246,262 | -0.30(-0.47%) |
Feb 22, 2017 | 61.19 | 64.36 | 61.08 | 63.67 | 18,782,790 | +2.45(+4.00%) |
Feb 21, 2017 | 61.23 | 61.86 | 61.04 | 61.22 | 5,001,658 | -0.04(-0.07%) |
Feb 17, 2017 | 61.26 | 61.26 | 61.26 | 0 | -0.15(-0.24%) | |
Feb 16, 2017 | 60.82 | 61.44 | 60.80 | 61.41 | 4,611,075 | +0.31(+0.51%) |
Feb 15, 2017 | 61.48 | 61.54 | 61.06 | 61.10 | 7,797,879 | -0.62(-1.00%) |
Feb 14, 2017 | 61.05 | 61.74 | 60.63 | 61.72 | 4,518,575 | +0.16(+0.26%) |
Feb 13, 2017 | 61.22 | 61.85 | 61.20 | 61.56 | 4,013,471 | +0.37(+0.60%) |
Feb 10, 2017 | 60.54 | 61.30 | 60.42 | 61.19 | 4,766,540 | +0.93(+1.54%) |
Feb 09, 2017 | 59.86 | 60.35 | 59.63 | 60.26 | 3,840,097 | +0.53(+0.89%) |
Feb 08, 2017 | 59.85 | 60.00 | 59.50 | 59.73 | 4,725,220 | -0.06(-0.10%) |
Feb 07, 2017 | 59.91 | 60.21 | 59.66 | 59.79 | 3,138,622 | -0.23(-0.38%) |
Feb 06, 2017 | 60.03 | 60.15 | 59.80 | 60.02 | 3,968,574 | -0.19(-0.32%) |
Feb 03, 2017 | 59.97 | 60.28 | 59.51 | 60.21 | 4,546,953 | +0.35(+0.58%) |
Feb 02, 2017 | 60.28 | 60.59 | 59.74 | 59.86 | 4,207,193 | -0.44(-0.73%) |
Feb 01, 2017 | 59.61 | 60.34 | 59.33 | 60.30 | 5,602,749 | +0.67(+1.12%) |
Jan 31, 2017 | 59.84 | 59.95 | 59.21 | 59.63 | 5,724,992 | -0.52(-0.86%) |
Jan 30, 2017 | 60.84 | 60.92 | 59.81 | 60.15 | 5,439,752 | -1.16(-1.89%) |
Jan 27, 2017 | 61.41 | 61.73 | 61.22 | 61.31 | 5,262,057 | -0.11(-0.18%) |
Jan 26, 2017 | 60.47 | 61.65 | 60.21 | 61.42 | 10,425,485 | +1.21(+2.01%) |
Jan 25, 2017 | 59.42 | 60.34 | 59.35 | 60.21 | 8,712,226 | +0.57(+0.96%) |
Jan 24, 2017 | 57.58 | 59.77 | 57.35 | 59.64 | 9,204,797 | +2.50(+4.38%) |
Jan 23, 2017 | 57.38 | 57.67 | 56.85 | 57.14 | 4,889,138 | -0.24(-0.42%) |
Jan 20, 2017 | 57.22 | 57.63 | 56.98 | 57.38 | 7,062,198 | +0.29(+0.51%) |
Jan 19, 2017 | 57.88 | 58.00 | 56.76 | 57.09 | 4,085,986 | -0.62(-1.07%) |
Jan 18, 2017 | 57.54 | 57.71 | 57.09 | 57.71 | 3,890,740 | +0.38(+0.66%) |
Jan 17, 2017 | 57.52 | 57.52 | 56.97 | 57.33 | 5,274,330 | -0.47(-0.81%) |
Jan 13, 2017 | 57.80 | 57.80 | 57.80 | 0 | -0.49(-0.84%) | |
Jan 12, 2017 | 58.27 | 58.61 | 58.06 | 58.29 | 6,056,702 | +0.03(+0.05%) |
Jan 11, 2017 | 57.90 | 58.30 | 57.43 | 58.26 | 5,791,715 | +0.59(+1.02%) |
Jan 10, 2017 | 57.71 | 57.83 | 57.16 | 57.67 | 5,892,265 | -0.12(-0.21%) |
Jan 09, 2017 | 57.40 | 59.08 | 57.39 | 57.79 | 11,100,657 | +0.35(+0.61%) |
Jan 06, 2017 | 57.80 | 57.89 | 57.11 | 57.44 | 5,094,504 | -0.36(-0.62%) |
Jan 05, 2017 | 58.09 | 58.11 | 57.42 | 57.80 | 4,135,583 | -0.26(-0.45%) |
Jan 04, 2017 | 57.88 | 58.27 | 57.71 | 58.06 | 5,224,355 | +0.46(+0.80%) |
Jan 03, 2017 | 57.20 | 57.93 | 56.52 | 57.60 | 7,077,325 | +0.38(+0.66%) |
Dec 30, 2016 | 57.22 | 57.22 | 57.22 | 0 | -0.20(-0.35%) | |
Dec 29, 2016 | 58.00 | 58.14 | 57.37 | 57.42 | 3,268,666 | -0.48(-0.83%) |
Dec 28, 2016 | 58.59 | 58.73 | 57.88 | 57.90 | 3,342,016 | -0.52(-0.89%) |
Dec 27, 2016 | 58.46 | 58.90 | 58.38 | 58.42 | 2,106,402 | -0.01(-0.02%) |
Dec 23, 2016 | 58.43 | 58.43 | 58.43 | 0 | -0.32(-0.54%) | |
Dec 22, 2016 | 59.02 | 59.15 | 58.41 | 58.75 | 5,539,593 | -0.33(-0.56%) |
Dec 21, 2016 | 58.94 | 59.33 | 58.65 | 59.08 | 5,319,966 | +0.28(+0.48%) |
Dec 20, 2016 | 58.90 | 59.00 | 58.64 | 58.80 | 4,975,357 | +0.02(+0.03%) |
Dec 19, 2016 | 58.94 | 58.94 | 58.35 | 58.78 | 5,838,990 | +0.37(+0.63%) |
Dec 16, 2016 | 58.94 | 59.00 | 57.93 | 58.41 | 9,880,790 | +0.06(+0.10%) |
Dec 15, 2016 | 57.42 | 58.48 | 57.42 | 58.35 | 5,870,000 | +0.69(+1.20%) |
Dec 14, 2016 | 57.97 | 58.23 | 57.42 | 57.66 | 9,781,000 | -0.49(-0.84%) |
Dec 13, 2016 | 58.17 | 58.54 | 57.69 | 58.15 | 7,159,568 | -0.12(-0.21%) |
Dec 12, 2016 | 57.91 | 58.57 | 57.78 | 58.27 | 10,300,139 | +0.56(+0.97%) |
Dec 09, 2016 | 57.47 | 57.75 | 57.13 | 57.71 | 6,611,572 | +0.28(+0.49%) |
Dec 08, 2016 | 56.98 | 57.73 | 56.50 | 57.43 | 8,088,465 | +0.53(+0.93%) |
Dec 07, 2016 | 56.06 | 56.99 | 55.94 | 56.90 | 8,178,337 | +0.68(+1.21%) |
Dec 06, 2016 | 55.89 | 56.24 | 55.24 | 56.22 | 9,911,351 | +0.16(+0.29%) |
Dec 05, 2016 | 55.74 | 56.53 | 55.72 | 56.06 | 11,316,172 | +0.64(+1.15%) |
Dec 02, 2016 | 55.99 | 56.03 | 55.37 | 55.42 | 7,624,749 | -0.69(-1.23%) |