Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.80 | 57.82 | 57.49 | 57.67 | 3,028,539 | -0.18(-0.31%) |
Feb 27, 2017 | 58.21 | 58.28 | 57.62 | 57.84 | 2,047,409 | -0.38(-0.65%) |
Feb 24, 2017 | 57.90 | 58.28 | 57.86 | 58.22 | 2,690,354 | +0.18(+0.30%) |
Feb 23, 2017 | 58.62 | 58.67 | 57.99 | 58.05 | 4,468,911 | -0.31(-0.53%) |
Feb 22, 2017 | 58.20 | 58.56 | 58.10 | 58.36 | 6,706,317 | -1.39(-2.32%) |
Feb 21, 2017 | 59.95 | 60.55 | 59.58 | 59.74 | 4,077,335 | -0.64(-1.07%) |
Feb 17, 2017 | 60.39 | 60.39 | 60.39 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.74 | 60.83 | 60.10 | 60.42 | 2,230,181 | -0.19(-0.31%) |
Feb 15, 2017 | 60.33 | 60.86 | 60.24 | 60.61 | 1,801,350 | +0.06(+0.10%) |
Feb 14, 2017 | 60.26 | 60.65 | 60.14 | 60.55 | 2,204,240 | +0.41(+0.69%) |
Feb 13, 2017 | 60.16 | 60.90 | 59.85 | 60.13 | 4,986,049 | +0.10(+0.16%) |
Feb 10, 2017 | 59.47 | 60.27 | 59.22 | 60.03 | 3,613,973 | +0.54(+0.91%) |
Feb 09, 2017 | 58.79 | 60.03 | 58.29 | 59.50 | 3,381,648 | +0.71(+1.20%) |
Feb 08, 2017 | 58.65 | 58.97 | 58.53 | 58.79 | 2,806,314 | +0.09(+0.15%) |
Feb 07, 2017 | 58.69 | 59.05 | 58.61 | 58.70 | 1,694,351 | +0.17(+0.29%) |
Feb 06, 2017 | 58.30 | 58.68 | 58.28 | 58.53 | 1,399,869 | +0.06(+0.11%) |
Feb 03, 2017 | 58.28 | 58.73 | 58.13 | 58.47 | 2,105,314 | +0.49(+0.85%) |
Feb 02, 2017 | 57.32 | 58.14 | 57.11 | 57.98 | 1,761,157 | +0.71(+1.23%) |
Feb 01, 2017 | 57.81 | 58.05 | 57.21 | 57.27 | 2,297,203 | -0.58(-1.01%) |
Jan 31, 2017 | 57.98 | 58.21 | 57.48 | 57.85 | 3,674,048 | -0.13(-0.23%) |
Jan 30, 2017 | 58.12 | 58.21 | 57.47 | 57.99 | 2,065,203 | -0.19(-0.33%) |
Jan 27, 2017 | 57.53 | 58.22 | 57.30 | 58.18 | 2,244,949 | +0.53(+0.92%) |
Jan 26, 2017 | 57.90 | 58.08 | 57.64 | 57.65 | 2,435,944 | -0.26(-0.46%) |
Jan 25, 2017 | 57.89 | 58.45 | 57.83 | 57.92 | 3,174,509 | +0.24(+0.41%) |
Jan 24, 2017 | 57.05 | 57.77 | 57.05 | 57.68 | 2,187,813 | +0.81(+1.43%) |
Jan 23, 2017 | 56.79 | 56.94 | 55.05 | 56.86 | 3,971,105 | -0.15(-0.26%) |
Jan 20, 2017 | 56.68 | 57.09 | 56.55 | 57.01 | 2,439,688 | +0.49(+0.86%) |
Jan 19, 2017 | 57.04 | 57.07 | 56.35 | 56.53 | 1,757,120 | -0.29(-0.51%) |
Jan 18, 2017 | 56.89 | 56.97 | 56.52 | 56.82 | 1,849,300 | +0.17(+0.30%) |
Jan 17, 2017 | 56.73 | 57.11 | 56.48 | 56.65 | 1,807,759 | -0.43(-0.76%) |
Jan 13, 2017 | 57.09 | 57.09 | 57.09 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.73 | 57.22 | 56.64 | 57.09 | 1,189,165 | +0.15(+0.26%) |
Jan 11, 2017 | 56.93 | 57.14 | 56.71 | 56.94 | 1,436,196 | -0.17(-0.29%) |
Jan 10, 2017 | 56.91 | 57.27 | 56.82 | 57.10 | 2,897,225 | +0.33(+0.59%) |
Jan 09, 2017 | 56.58 | 56.99 | 56.53 | 56.77 | 2,212,121 | +0.16(+0.28%) |
Jan 06, 2017 | 55.93 | 56.97 | 55.70 | 56.61 | 3,258,872 | +0.68(+1.21%) |
Jan 05, 2017 | 55.67 | 56.04 | 55.52 | 55.93 | 4,597,295 | +0.18(+0.33%) |
Jan 04, 2017 | 55.49 | 56.06 | 55.42 | 55.75 | 3,226,295 | +0.20(+0.36%) |
Jan 03, 2017 | 55.86 | 56.06 | 55.20 | 55.55 | 5,446,262 | -0.11(-0.19%) |
Dec 30, 2016 | 55.65 | 55.65 | 55.65 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.86 | 56.19 | 55.84 | 55.92 | 1,617,713 | -0.08(-0.14%) |
Dec 28, 2016 | 56.29 | 56.46 | 55.91 | 56.00 | 2,071,229 | -0.27(-0.48%) |
Dec 27, 2016 | 56.25 | 56.67 | 56.13 | 56.27 | 1,596,443 | +0.19(+0.34%) |
Dec 23, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 56.27 | 56.46 | 56.02 | 56.29 | 1,721,897 | -0.12(-0.22%) |
Dec 21, 2016 | 56.35 | 56.73 | 56.29 | 56.41 | 1,246,638 | -0.03(-0.05%) |
Dec 20, 2016 | 56.34 | 56.67 | 56.24 | 56.44 | 1,911,149 | +0.16(+0.28%) |
Dec 19, 2016 | 56.43 | 56.63 | 56.25 | 56.28 | 1,753,125 | -0.18(-0.33%) |
Dec 16, 2016 | 56.31 | 56.65 | 55.95 | 56.46 | 3,860,686 | +0.39(+0.69%) |
Dec 15, 2016 | 55.87 | 56.35 | 55.71 | 56.08 | 2,939,677 | -0.06(-0.11%) |
Dec 14, 2016 | 56.85 | 56.92 | 56.07 | 56.14 | 3,048,252 | -0.65(-1.15%) |
Dec 13, 2016 | 56.96 | 57.40 | 56.77 | 56.79 | 2,255,890 | -0.11(-0.19%) |
Dec 12, 2016 | 56.54 | 57.11 | 56.32 | 56.89 | 2,589,215 | +0.22(+0.39%) |
Dec 09, 2016 | 56.54 | 56.71 | 56.21 | 56.67 | 2,725,388 | +0.11(+0.20%) |
Dec 08, 2016 | 56.67 | 56.95 | 56.45 | 56.56 | 2,302,366 | -0.07(-0.12%) |
Dec 07, 2016 | 55.73 | 56.66 | 55.67 | 56.63 | 3,021,218 | +0.86(+1.54%) |
Dec 06, 2016 | 55.42 | 55.81 | 55.31 | 55.77 | 3,265,751 | +0.35(+0.63%) |
Dec 05, 2016 | 55.00 | 55.64 | 54.98 | 55.42 | 2,589,727 | +0.56(+1.03%) |
Dec 02, 2016 | 54.93 | 55.13 | 54.77 | 54.85 | 2,331,068 | -0.24(-0.43%) |