Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.49 | 52.86 | 52.34 | 52.75 | 6,597,520 | +0.06(+0.12%) |
Feb 27, 2017 | 52.25 | 52.87 | 52.03 | 52.69 | 6,232,623 | +0.47(+0.89%) |
Feb 24, 2017 | 52.33 | 52.41 | 51.65 | 52.22 | 6,569,289 | -0.29(-0.55%) |
Feb 23, 2017 | 53.52 | 53.60 | 52.37 | 52.51 | 8,004,344 | -0.53(-1.00%) |
Feb 22, 2017 | 53.58 | 53.88 | 53.02 | 53.04 | 6,433,846 | -0.86(-1.60%) |
Feb 21, 2017 | 53.92 | 54.12 | 53.59 | 53.90 | 5,959,822 | +0.57(+1.07%) |
Feb 17, 2017 | 53.33 | 53.33 | 53.33 | 0 | -0.14(-0.26%) | |
Feb 16, 2017 | 54.22 | 54.22 | 53.40 | 53.47 | 6,095,063 | -0.62(-1.15%) |
Feb 15, 2017 | 53.81 | 54.45 | 53.72 | 54.09 | 5,807,935 | +0.04(+0.07%) |
Feb 14, 2017 | 54.32 | 54.52 | 52.88 | 54.05 | 10,806,731 | -0.19(-0.34%) |
Feb 13, 2017 | 54.23 | 54.49 | 53.82 | 54.23 | 7,602,528 | -0.87(-1.58%) |
Feb 10, 2017 | 55.18 | 56.25 | 54.85 | 55.10 | 9,188,659 | +0.23(+0.41%) |
Feb 09, 2017 | 53.73 | 54.99 | 53.24 | 54.88 | 8,423,175 | +1.14(+2.13%) |
Feb 08, 2017 | 53.60 | 54.08 | 52.81 | 53.73 | 7,053,992 | -0.04(-0.07%) |
Feb 07, 2017 | 54.65 | 54.68 | 53.39 | 53.77 | 6,034,986 | -1.10(-2.01%) |
Feb 06, 2017 | 55.49 | 55.75 | 54.71 | 54.88 | 4,721,099 | -0.80(-1.43%) |
Feb 03, 2017 | 55.04 | 56.20 | 54.81 | 55.67 | 5,056,789 | +0.55(+0.99%) |
Feb 02, 2017 | 54.40 | 55.60 | 54.13 | 55.13 | 6,076,179 | +0.72(+1.32%) |
Feb 01, 2017 | 54.67 | 54.80 | 53.93 | 54.41 | 4,940,246 | -0.13(-0.24%) |
Jan 31, 2017 | 54.72 | 54.80 | 54.18 | 54.54 | 6,882,233 | -0.09(-0.16%) |
Jan 30, 2017 | 55.15 | 55.41 | 54.18 | 54.63 | 5,644,874 | -0.86(-1.55%) |
Jan 27, 2017 | 55.02 | 55.49 | 54.84 | 55.49 | 4,767,322 | +0.32(+0.58%) |
Jan 26, 2017 | 54.95 | 55.18 | 54.60 | 55.17 | 4,596,117 | +0.34(+0.62%) |
Jan 25, 2017 | 54.80 | 55.73 | 54.65 | 54.83 | 7,638,916 | +0.21(+0.38%) |
Jan 24, 2017 | 55.08 | 55.13 | 54.41 | 54.62 | 6,146,520 | -0.10(-0.18%) |
Jan 23, 2017 | 54.96 | 55.19 | 54.44 | 54.71 | 3,888,713 | -0.48(-0.87%) |
Jan 20, 2017 | 55.81 | 55.85 | 54.94 | 55.20 | 5,267,603 | -0.11(-0.20%) |
Jan 19, 2017 | 55.99 | 56.10 | 55.03 | 55.31 | 4,847,633 | -0.47(-0.85%) |
Jan 18, 2017 | 55.76 | 56.24 | 55.58 | 55.78 | 4,547,152 | -0.33(-0.59%) |
Jan 17, 2017 | 56.12 | 56.46 | 55.60 | 56.11 | 4,692,650 | +0.52(+0.94%) |
Jan 13, 2017 | 55.59 | 55.59 | 55.59 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 55.95 | 56.04 | 55.10 | 55.55 | 6,640,085 | -0.26(-0.46%) |
Jan 11, 2017 | 55.85 | 56.28 | 55.43 | 55.81 | 7,981,589 | +0.00(+0.00%) |
Jan 10, 2017 | 56.73 | 56.95 | 55.76 | 55.81 | 4,962,118 | -0.91(-1.60%) |
Jan 09, 2017 | 56.75 | 56.98 | 56.25 | 56.72 | 6,888,767 | -0.48(-0.84%) |
Jan 06, 2017 | 56.83 | 57.45 | 56.61 | 57.20 | 4,890,484 | +0.37(+0.65%) |
Jan 05, 2017 | 57.39 | 57.52 | 56.77 | 56.83 | 5,925,999 | -0.69(-1.20%) |
Jan 04, 2017 | 57.89 | 58.10 | 57.19 | 57.52 | 5,158,277 | -0.64(-1.09%) |
Jan 03, 2017 | 58.16 | 58.71 | 57.28 | 58.16 | 5,459,612 | +0.84(+1.46%) |
Dec 30, 2016 | 57.32 | 57.32 | 57.32 | 0 | -0.30(-0.52%) | |
Dec 29, 2016 | 57.79 | 57.90 | 57.30 | 57.62 | 2,410,359 | -0.22(-0.38%) |
Dec 28, 2016 | 58.21 | 58.37 | 57.64 | 57.84 | 2,949,202 | -0.39(-0.66%) |
Dec 27, 2016 | 58.02 | 58.38 | 57.79 | 58.22 | 2,734,315 | +0.19(+0.33%) |
Dec 23, 2016 | 58.03 | 58.03 | 58.03 | 0 | -0.20(-0.35%) | |
Dec 22, 2016 | 58.01 | 58.44 | 57.72 | 58.23 | 4,598,449 | +0.16(+0.28%) |
Dec 21, 2016 | 58.51 | 58.51 | 57.98 | 58.07 | 3,045,535 | -0.18(-0.30%) |
Dec 20, 2016 | 58.40 | 58.64 | 57.93 | 58.25 | 3,669,157 | -0.07(-0.12%) |
Dec 19, 2016 | 58.92 | 58.96 | 58.12 | 58.32 | 4,337,865 | -0.78(-1.32%) |
Dec 16, 2016 | 58.13 | 59.16 | 57.69 | 59.10 | 11,512,604 | +1.72(+3.00%) |
Dec 15, 2016 | 56.59 | 57.65 | 56.17 | 57.38 | 6,033,333 | +0.27(+0.48%) |
Dec 14, 2016 | 57.72 | 58.18 | 56.98 | 57.10 | 4,648,902 | -1.12(-1.92%) |
Dec 13, 2016 | 57.94 | 58.66 | 57.50 | 58.22 | 5,344,659 | +0.77(+1.34%) |
Dec 12, 2016 | 58.14 | 58.32 | 57.36 | 57.45 | 6,758,926 | +0.65(+1.15%) |
Dec 09, 2016 | 55.91 | 56.97 | 55.78 | 56.80 | 5,670,672 | +1.01(+1.82%) |
Dec 08, 2016 | 55.50 | 55.83 | 54.82 | 55.78 | 7,764,749 | +0.55(+0.99%) |
Dec 07, 2016 | 55.95 | 56.13 | 54.57 | 55.24 | 10,414,047 | -0.81(-1.45%) |
Dec 06, 2016 | 56.11 | 56.73 | 55.80 | 56.05 | 5,832,040 | -0.45(-0.80%) |
Dec 05, 2016 | 56.75 | 57.42 | 56.47 | 56.50 | 6,197,328 | +0.10(+0.18%) |
Dec 02, 2016 | 56.60 | 56.95 | 56.25 | 56.40 | 5,217,372 | -0.33(-0.59%) |