Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.97 | 56.02 | 55.91 | 55.93 | 190,731 | +0.02(+0.03%) |
Feb 27, 2017 | 55.91 | 55.94 | 55.86 | 55.91 | 177,866 | -0.04(-0.07%) |
Feb 24, 2017 | 55.91 | 55.97 | 55.86 | 55.95 | 256,021 | +0.09(+0.16%) |
Feb 23, 2017 | 55.88 | 55.91 | 55.80 | 55.86 | 173,370 | +0.04(+0.07%) |
Feb 22, 2017 | 55.69 | 55.82 | 55.67 | 55.82 | 315,409 | +0.13(+0.23%) |
Feb 21, 2017 | 55.60 | 55.80 | 55.60 | 55.69 | 444,070 | +0.00(+0.00%) |
Feb 17, 2017 | 55.69 | 55.69 | 55.69 | 0 | +0.17(+0.30%) | |
Feb 16, 2017 | 55.58 | 55.64 | 55.53 | 55.53 | 255,875 | +0.00(+0.00%) |
Feb 15, 2017 | 55.47 | 55.62 | 55.45 | 55.53 | 202,246 | -0.04(-0.07%) |
Feb 14, 2017 | 55.54 | 55.65 | 55.43 | 55.56 | 190,824 | +0.18(+0.33%) |
Feb 13, 2017 | 55.27 | 55.38 | 55.25 | 55.38 | 647,702 | +0.09(+0.17%) |
Feb 10, 2017 | 55.31 | 55.34 | 55.21 | 55.29 | 231,990 | -0.04(-0.07%) |
Feb 09, 2017 | 55.21 | 55.34 | 55.20 | 55.32 | 249,466 | +0.02(+0.03%) |
Feb 08, 2017 | 55.38 | 55.23 | 55.31 | 318,606 | -0.02(-0.03%) | |
Feb 07, 2017 | 55.23 | 55.32 | 55.12 | 55.32 | 201,810 | +0.04(+0.07%) |
Feb 06, 2017 | 55.23 | 55.29 | 55.16 | 55.29 | 213,921 | +0.11(+0.20%) |
Feb 03, 2017 | 55.12 | 55.24 | 55.08 | 55.18 | 194,494 | +0.11(+0.20%) |
Feb 02, 2017 | 54.96 | 55.16 | 54.92 | 55.07 | 242,962 | +0.09(+0.17%) |
Feb 01, 2017 | 54.96 | 54.99 | 54.85 | 54.97 | 380,840 | -0.14(-0.25%) |
Jan 31, 2017 | 55.00 | 55.13 | 54.95 | 55.11 | 313,465 | +0.22(+0.40%) |
Jan 30, 2017 | 54.98 | 55.11 | 54.89 | 54.89 | 676,327 | -0.15(-0.27%) |
Jan 27, 2017 | 55.02 | 55.04 | 54.87 | 55.04 | 335,228 | +0.02(+0.03%) |
Jan 26, 2017 | 54.91 | 55.04 | 54.72 | 55.02 | 1,126,236 | +0.20(+0.37%) |
Jan 25, 2017 | 54.78 | 54.87 | 54.74 | 54.82 | 281,276 | +0.05(+0.10%) |
Jan 24, 2017 | 54.93 | 55.00 | 54.61 | 54.76 | 522,761 | -0.02(-0.03%) |
Jan 23, 2017 | 54.87 | 55.07 | 54.76 | 54.78 | 327,520 | -0.26(-0.47%) |
Jan 20, 2017 | 55.00 | 55.05 | 54.82 | 55.04 | 289,412 | -0.07(-0.13%) |
Jan 19, 2017 | 55.13 | 55.24 | 54.89 | 55.11 | 333,086 | -0.11(-0.20%) |
Jan 18, 2017 | 55.22 | 55.35 | 55.15 | 55.22 | 296,186 | -0.11(-0.20%) |
Jan 17, 2017 | 55.35 | 55.44 | 55.24 | 55.33 | 448,077 | +0.04(+0.07%) |
Jan 13, 2017 | 55.29 | 55.29 | 55.29 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 55.15 | 55.31 | 55.09 | 55.31 | 456,775 | +0.22(+0.40%) |
Jan 11, 2017 | 54.94 | 55.16 | 54.76 | 55.09 | 373,428 | +0.26(+0.47%) |
Jan 10, 2017 | 54.71 | 54.91 | 54.65 | 54.83 | 157,508 | -0.02(-0.03%) |
Jan 09, 2017 | 54.82 | 54.87 | 54.63 | 54.85 | 243,282 | +0.24(+0.44%) |
Jan 06, 2017 | 54.60 | 54.72 | 54.49 | 54.61 | 339,606 | +0.04(+0.07%) |
Jan 05, 2017 | 54.49 | 54.67 | 54.45 | 54.58 | 229,517 | +0.16(+0.30%) |
Jan 04, 2017 | 54.25 | 54.45 | 54.22 | 54.41 | 380,662 | +0.09(+0.17%) |
Jan 03, 2017 | 54.30 | 54.41 | 54.14 | 54.32 | 416,165 | -0.09(-0.17%) |
Dec 30, 2016 | 54.41 | 54.41 | 54.41 | 0 | +0.16(+0.30%) | |
Dec 29, 2016 | 54.08 | 54.30 | 53.99 | 54.25 | 757,029 | +0.04(+0.07%) |
Dec 28, 2016 | 53.66 | 54.23 | 53.53 | 54.21 | 1,175,930 | +0.84(+1.58%) |
Dec 27, 2016 | 53.30 | 53.57 | 53.30 | 53.37 | 658,851 | -0.05(-0.10%) |
Dec 23, 2016 | 53.42 | 53.42 | 53.42 | 0 | -0.07(-0.14%) | |
Dec 22, 2016 | 53.48 | 53.59 | 53.30 | 53.50 | 600,252 | +0.05(+0.10%) |
Dec 21, 2016 | 53.22 | 53.68 | 53.15 | 53.44 | 654,633 | +0.15(+0.27%) |
Dec 20, 2016 | 53.48 | 53.53 | 53.13 | 53.30 | 619,425 | -0.24(-0.44%) |
Dec 19, 2016 | 53.30 | 53.57 | 53.30 | 53.53 | 460,178 | +0.22(+0.41%) |
Dec 16, 2016 | 53.22 | 53.46 | 53.19 | 53.31 | 377,761 | +0.02(+0.03%) |
Dec 15, 2016 | 53.50 | 53.50 | 53.17 | 53.30 | 605,558 | -0.20(-0.38%) |
Dec 14, 2016 | 53.62 | 53.90 | 53.48 | 53.50 | 667,193 | -0.09(-0.17%) |
Dec 13, 2016 | 53.48 | 53.69 | 53.37 | 53.59 | 1,172,182 | +0.05(+0.10%) |
Dec 12, 2016 | 53.39 | 53.68 | 52.99 | 53.53 | 1,032,442 | +0.15(+0.27%) |
Dec 09, 2016 | 53.75 | 53.88 | 53.32 | 53.39 | 707,540 | -0.38(-0.71%) |
Dec 08, 2016 | 53.81 | 53.89 | 53.62 | 53.77 | 601,478 | -0.22(-0.41%) |
Dec 07, 2016 | 53.59 | 54.03 | 53.48 | 53.99 | 659,466 | +0.58(+1.09%) |
Dec 06, 2016 | 52.82 | 53.41 | 52.73 | 53.41 | 922,501 | +0.75(+1.42%) |
Dec 05, 2016 | 52.80 | 52.84 | 52.51 | 52.66 | 810,368 | -0.16(-0.31%) |
Dec 02, 2016 | 52.04 | 52.82 | 52.04 | 52.82 | 2,291,647 | +0.62(+1.19%) |