Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.26 | 53.26 | 53.20 | 53.20 | 125,177 | -0.04(-0.07%) |
Feb 27, 2017 | 53.28 | 53.28 | 53.21 | 53.23 | 199,486 | -0.05(-0.10%) |
Feb 24, 2017 | 53.28 | 53.29 | 53.25 | 53.28 | 93,900 | +0.05(+0.10%) |
Feb 23, 2017 | 53.21 | 53.25 | 53.21 | 53.23 | 208,615 | +0.01(+0.02%) |
Feb 22, 2017 | 53.23 | 53.24 | 53.15 | 53.22 | 155,477 | +0.02(+0.03%) |
Feb 21, 2017 | 53.19 | 53.21 | 53.15 | 53.21 | 187,259 | +0.00(+0.00%) |
Feb 17, 2017 | 53.21 | 53.21 | 53.21 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 53.16 | 53.19 | 53.14 | 53.18 | 98,166 | +0.04(+0.08%) |
Feb 15, 2017 | 53.14 | 53.14 | 53.11 | 53.14 | 93,122 | -0.02(-0.03%) |
Feb 14, 2017 | 53.20 | 53.20 | 53.13 | 53.15 | 137,264 | -0.03(-0.07%) |
Feb 13, 2017 | 53.20 | 53.22 | 53.16 | 53.19 | 104,857 | -0.01(-0.02%) |
Feb 10, 2017 | 53.18 | 53.21 | 53.18 | 53.20 | 90,785 | -0.01(-0.02%) |
Feb 09, 2017 | 53.21 | 53.25 | 53.20 | 53.21 | 98,273 | -0.02(-0.03%) |
Feb 08, 2017 | 53.23 | 53.25 | 53.21 | 53.22 | 215,665 | +0.00(+0.00%) |
Feb 07, 2017 | 53.23 | 53.24 | 53.20 | 53.22 | 148,230 | +0.02(+0.03%) |
Feb 06, 2017 | 53.19 | 53.23 | 53.18 | 53.21 | 80,354 | +0.05(+0.10%) |
Feb 03, 2017 | 53.17 | 53.21 | 53.14 | 53.15 | 94,628 | +0.01(+0.02%) |
Feb 02, 2017 | 53.19 | 53.20 | 53.14 | 53.14 | 203,025 | -0.03(-0.05%) |
Feb 01, 2017 | 53.13 | 53.18 | 53.10 | 53.17 | 190,951 | +0.00(+0.00%) |
Jan 31, 2017 | 53.17 | 53.19 | 53.15 | 53.17 | 77,425 | -0.01(-0.02%) |
Jan 30, 2017 | 53.17 | 53.18 | 53.15 | 53.18 | 161,122 | +0.04(+0.08%) |
Jan 27, 2017 | 53.16 | 53.16 | 53.12 | 53.13 | 134,628 | -0.01(-0.02%) |
Jan 26, 2017 | 53.12 | 53.16 | 53.10 | 53.14 | 783,546 | +0.03(+0.07%) |
Jan 25, 2017 | 53.12 | 53.14 | 53.10 | 53.11 | 160,993 | -0.04(-0.08%) |
Jan 24, 2017 | 53.14 | 53.19 | 53.13 | 53.15 | 916,300 | -0.03(-0.07%) |
Jan 23, 2017 | 53.14 | 53.19 | 53.14 | 53.19 | 92,438 | +0.07(+0.13%) |
Jan 20, 2017 | 53.09 | 53.15 | 53.08 | 53.12 | 4,066,836 | +0.01(+0.02%) |
Jan 19, 2017 | 53.07 | 53.11 | 53.07 | 53.11 | 101,343 | -0.01(-0.02%) |
Jan 18, 2017 | 53.15 | 53.17 | 53.09 | 53.12 | 292,061 | -0.06(-0.12%) |
Jan 17, 2017 | 53.16 | 53.18 | 53.14 | 53.18 | 94,729 | +0.07(+0.13%) |
Jan 13, 2017 | 53.11 | 53.11 | 53.11 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 53.16 | 53.16 | 53.12 | 53.14 | 149,474 | +0.01(+0.02%) |
Jan 11, 2017 | 53.12 | 53.16 | 53.10 | 53.13 | 331,810 | +0.02(+0.03%) |
Jan 10, 2017 | 53.10 | 53.13 | 53.09 | 53.12 | 94,424 | -0.01(-0.02%) |
Jan 09, 2017 | 53.12 | 53.13 | 53.09 | 53.13 | 103,534 | +0.03(+0.05%) |
Jan 06, 2017 | 53.12 | 53.13 | 53.07 | 53.10 | 146,441 | -0.03(-0.07%) |
Jan 05, 2017 | 53.13 | 53.16 | 53.08 | 53.13 | 258,911 | +0.04(+0.08%) |
Jan 04, 2017 | 53.11 | 53.11 | 53.04 | 53.09 | 607,000 | +0.04(+0.07%) |
Jan 03, 2017 | 53.05 | 53.09 | 53.02 | 53.06 | 176,578 | -0.22(-0.41%) |
Dec 30, 2016 | 53.27 | 53.27 | 53.27 | 0 | +0.19(+0.36%) | |
Dec 29, 2016 | 53.04 | 53.10 | 53.04 | 53.08 | 125,004 | +0.04(+0.07%) |
Dec 28, 2016 | 53.01 | 53.06 | 53.00 | 53.05 | 176,106 | +0.03(+0.05%) |
Dec 27, 2016 | 53.00 | 53.03 | 53.00 | 53.02 | 180,371 | -0.02(-0.03%) |
Dec 23, 2016 | 53.04 | 53.04 | 53.04 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 53.00 | 53.05 | 52.99 | 53.04 | 148,297 | +0.02(+0.04%) |
Dec 21, 2016 | 53.02 | 53.04 | 53.02 | 53.02 | 607,679 | +0.01(+0.02%) |
Dec 20, 2016 | 52.96 | 53.02 | 52.96 | 53.01 | 150,135 | +0.00(+0.00%) |
Dec 19, 2016 | 53.01 | 53.02 | 52.98 | 53.01 | 253,647 | +0.03(+0.07%) |
Dec 16, 2016 | 52.95 | 52.99 | 52.95 | 52.97 | 119,731 | +0.03(+0.05%) |
Dec 15, 2016 | 52.94 | 52.96 | 52.92 | 52.95 | 202,254 | -0.02(-0.04%) |
Dec 14, 2016 | 53.07 | 53.09 | 52.95 | 52.96 | 243,467 | -0.11(-0.21%) |
Dec 13, 2016 | 53.08 | 53.09 | 53.04 | 53.08 | 184,040 | -0.01(-0.02%) |
Dec 12, 2016 | 53.09 | 53.10 | 53.06 | 53.09 | 108,928 | +0.01(+0.02%) |
Dec 09, 2016 | 53.11 | 53.12 | 53.06 | 53.08 | 86,302 | -0.04(-0.08%) |
Dec 08, 2016 | 53.10 | 53.12 | 53.08 | 53.12 | 191,303 | +0.00(+0.01%) |
Dec 07, 2016 | 53.09 | 53.13 | 53.07 | 53.12 | 167,960 | +0.02(+0.04%) |
Dec 06, 2016 | 53.07 | 53.10 | 53.06 | 53.09 | 128,749 | +0.03(+0.07%) |
Dec 05, 2016 | 53.07 | 53.09 | 53.03 | 53.06 | 111,518 | -0.04(-0.08%) |
Dec 02, 2016 | 53.06 | 53.11 | 53.06 | 53.10 | 151,272 | +0.06(+0.12%) |