Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.96 | 53.39 | 52.69 | 53.04 | 11,713,176 | -0.02(-0.03%) |
Feb 27, 2017 | 52.55 | 53.09 | 52.53 | 53.06 | 8,423,244 | +0.42(+0.80%) |
Feb 24, 2017 | 52.17 | 52.74 | 51.97 | 52.64 | 9,809,001 | +0.43(+0.82%) |
Feb 23, 2017 | 51.73 | 52.33 | 51.50 | 52.21 | 9,997,377 | +0.41(+0.78%) |
Feb 22, 2017 | 52.01 | 52.46 | 51.67 | 51.80 | 13,370,785 | -0.35(-0.66%) |
Feb 21, 2017 | 52.68 | 52.68 | 51.80 | 52.15 | 14,845,020 | -0.42(-0.80%) |
Feb 17, 2017 | 52.57 | 52.57 | 52.57 | 0 | -0.35(-0.65%) | |
Feb 16, 2017 | 52.68 | 53.19 | 52.13 | 52.92 | 14,569,516 | +0.38(+0.73%) |
Feb 15, 2017 | 52.67 | 50.92 | 52.53 | 22,122,942 | +1.69(+3.33%) | |
Feb 14, 2017 | 51.63 | 51.68 | 50.67 | 50.84 | 19,890,370 | -0.08(-0.15%) |
Feb 13, 2017 | 50.28 | 51.02 | 50.05 | 50.91 | 21,059,006 | +0.97(+1.94%) |
Feb 10, 2017 | 49.56 | 50.26 | 49.24 | 49.94 | 21,536,270 | +0.58(+1.17%) |
Feb 09, 2017 | 49.93 | 50.27 | 49.21 | 49.36 | 30,624,138 | -0.93(-1.86%) |
Feb 08, 2017 | 50.63 | 50.63 | 49.48 | 50.30 | 68,481,864 | -4.74(-8.61%) |
Feb 07, 2017 | 54.61 | 55.17 | 54.50 | 55.04 | 17,610,702 | +0.56(+1.02%) |
Feb 06, 2017 | 54.20 | 54.69 | 53.77 | 54.48 | 10,141,689 | +0.04(+0.07%) |
Feb 03, 2017 | 54.74 | 54.75 | 54.02 | 54.44 | 10,675,204 | +0.07(+0.12%) |
Feb 02, 2017 | 54.65 | 54.81 | 54.02 | 54.38 | 11,709,880 | -0.43(-0.78%) |
Feb 01, 2017 | 54.73 | 54.85 | 54.23 | 54.81 | 9,887,020 | +0.28(+0.51%) |
Jan 31, 2017 | 53.53 | 54.62 | 53.43 | 54.53 | 13,770,467 | +0.71(+1.31%) |
Jan 30, 2017 | 53.44 | 53.94 | 53.24 | 53.82 | 9,607,643 | +0.19(+0.35%) |
Jan 27, 2017 | 53.76 | 54.32 | 53.56 | 53.63 | 9,220,868 | +0.03(+0.06%) |
Jan 26, 2017 | 54.02 | 54.08 | 53.55 | 53.60 | 11,387,796 | -0.52(-0.96%) |
Jan 25, 2017 | 53.30 | 54.44 | 53.22 | 54.12 | 18,626,234 | +1.25(+2.36%) |
Jan 24, 2017 | 53.13 | 53.42 | 52.52 | 52.87 | 14,478,177 | -0.33(-0.62%) |
Jan 23, 2017 | 53.34 | 53.65 | 52.91 | 53.20 | 12,816,170 | -0.24(-0.45%) |
Jan 20, 2017 | 54.17 | 54.19 | 53.12 | 53.44 | 13,646,278 | -0.42(-0.78%) |
Jan 19, 2017 | 54.05 | 54.38 | 53.61 | 53.86 | 13,032,118 | -0.42(-0.78%) |
Jan 18, 2017 | 54.37 | 54.54 | 53.81 | 54.29 | 13,166,540 | +0.17(+0.31%) |
Jan 17, 2017 | 54.88 | 54.88 | 53.98 | 54.12 | 15,550,696 | -0.87(-1.59%) |
Jan 13, 2017 | 54.99 | 54.99 | 54.99 | 0 | -0.22(-0.40%) | |
Jan 12, 2017 | 55.34 | 55.45 | 54.89 | 55.21 | 9,377,254 | -0.31(-0.56%) |
Jan 11, 2017 | 56.84 | 56.86 | 54.95 | 55.52 | 18,809,410 | -0.93(-1.65%) |
Jan 10, 2017 | 57.54 | 57.57 | 56.39 | 56.45 | 11,756,361 | -0.62(-1.09%) |
Jan 09, 2017 | 57.15 | 57.27 | 56.65 | 57.08 | 13,505,590 | +0.26(+0.46%) |
Jan 06, 2017 | 57.54 | 57.57 | 56.75 | 56.81 | 11,931,788 | -0.39(-0.68%) |
Jan 05, 2017 | 57.83 | 57.84 | 56.87 | 57.21 | 12,506,768 | -0.28(-0.48%) |
Jan 04, 2017 | 56.09 | 57.94 | 55.98 | 57.48 | 19,705,096 | +1.67(+2.99%) |
Jan 03, 2017 | 54.44 | 55.87 | 54.32 | 55.81 | 14,546,972 | +1.92(+3.56%) |
Dec 30, 2016 | 53.89 | 53.89 | 53.89 | 0 | -0.39(-0.72%) | |
Dec 29, 2016 | 54.77 | 54.83 | 54.14 | 54.29 | 10,008,420 | -0.48(-0.88%) |
Dec 28, 2016 | 55.40 | 55.47 | 54.65 | 54.77 | 8,484,791 | -0.72(-1.30%) |
Dec 27, 2016 | 55.33 | 56.30 | 55.32 | 55.49 | 8,812,788 | +0.07(+0.12%) |
Dec 23, 2016 | 55.42 | 55.42 | 55.42 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 55.45 | 55.51 | 54.88 | 55.17 | 11,173,582 | -0.50(-0.89%) |
Dec 21, 2016 | 55.72 | 56.32 | 55.36 | 55.66 | 9,324,539 | -0.07(-0.12%) |
Dec 20, 2016 | 56.08 | 56.17 | 55.26 | 55.73 | 11,229,813 | -0.26(-0.47%) |
Dec 19, 2016 | 55.40 | 56.67 | 55.35 | 55.99 | 10,911,498 | +0.23(+0.40%) |
Dec 16, 2016 | 56.02 | 56.41 | 55.65 | 55.77 | 19,183,176 | -1.09(-1.92%) |
Dec 15, 2016 | 57.05 | 57.19 | 56.38 | 56.86 | 12,508,293 | -0.12(-0.21%) |
Dec 14, 2016 | 56.34 | 57.44 | 56.34 | 56.98 | 15,706,438 | +0.65(+1.16%) |
Dec 13, 2016 | 55.25 | 57.10 | 55.24 | 56.33 | 16,733,451 | +1.38(+2.52%) |
Dec 12, 2016 | 54.26 | 55.10 | 53.94 | 54.94 | 12,670,508 | +0.58(+1.06%) |
Dec 09, 2016 | 54.10 | 54.69 | 53.80 | 54.36 | 13,287,430 | +0.51(+0.94%) |
Dec 08, 2016 | 54.19 | 54.29 | 52.97 | 53.86 | 16,484,520 | -0.57(-1.04%) |
Dec 07, 2016 | 53.68 | 54.51 | 53.50 | 54.42 | 17,464,434 | +0.23(+0.43%) |
Dec 06, 2016 | 54.34 | 54.34 | 53.80 | 54.19 | 11,660,584 | +0.08(+0.15%) |
Dec 05, 2016 | 54.43 | 54.57 | 53.79 | 54.11 | 13,333,435 | -0.04(-0.08%) |
Dec 02, 2016 | 54.62 | 55.04 | 53.96 | 54.16 | 12,340,135 | -0.31(-0.58%) |