Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.62 | 58.16 | 57.62 | 57.75 | 2,294,981 | +0.15(+0.26%) |
Feb 27, 2017 | 58.04 | 58.32 | 57.49 | 57.60 | 1,701,635 | -0.65(-1.11%) |
Feb 24, 2017 | 57.82 | 58.25 | 57.82 | 58.25 | 2,214,510 | +0.33(+0.57%) |
Feb 23, 2017 | 57.74 | 58.09 | 57.70 | 57.92 | 1,814,353 | +0.24(+0.42%) |
Feb 22, 2017 | 57.79 | 58.20 | 57.38 | 57.68 | 2,768,212 | -0.19(-0.33%) |
Feb 21, 2017 | 57.38 | 57.98 | 57.17 | 57.87 | 4,652,984 | +1.42(+2.52%) |
Feb 17, 2017 | 56.45 | 56.45 | 56.45 | 0 | -1.40(-2.42%) | |
Feb 16, 2017 | 58.76 | 59.16 | 57.58 | 57.85 | 4,203,628 | -1.03(-1.75%) |
Feb 15, 2017 | 58.29 | 59.08 | 57.71 | 58.88 | 2,498,236 | +0.09(+0.16%) |
Feb 14, 2017 | 58.46 | 58.96 | 58.27 | 58.78 | 2,417,367 | +0.23(+0.40%) |
Feb 13, 2017 | 58.76 | 58.87 | 58.33 | 58.55 | 3,182,170 | -0.29(-0.50%) |
Feb 10, 2017 | 58.97 | 59.28 | 58.62 | 58.85 | 3,387,858 | -0.34(-0.58%) |
Feb 09, 2017 | 57.76 | 59.38 | 57.75 | 59.19 | 4,719,438 | +2.28(+4.01%) |
Feb 08, 2017 | 56.41 | 56.99 | 56.28 | 56.90 | 2,751,806 | +0.50(+0.88%) |
Feb 07, 2017 | 56.21 | 56.58 | 56.04 | 56.41 | 2,547,715 | +0.40(+0.72%) |
Feb 06, 2017 | 56.65 | 56.77 | 55.96 | 56.00 | 1,370,752 | -0.80(-1.40%) |
Feb 03, 2017 | 56.54 | 57.13 | 56.19 | 56.80 | 1,834,964 | +0.46(+0.81%) |
Feb 02, 2017 | 55.85 | 56.86 | 55.76 | 56.34 | 2,622,720 | +0.67(+1.21%) |
Feb 01, 2017 | 55.99 | 56.14 | 55.32 | 55.67 | 1,870,842 | -0.63(-1.11%) |
Jan 31, 2017 | 56.31 | 56.52 | 56.22 | 56.30 | 1,557,052 | +0.03(+0.05%) |
Jan 30, 2017 | 56.56 | 56.56 | 55.98 | 56.27 | 1,341,179 | -0.26(-0.45%) |
Jan 27, 2017 | 55.85 | 56.62 | 55.62 | 56.52 | 2,468,154 | +0.70(+1.26%) |
Jan 26, 2017 | 55.99 | 56.20 | 55.71 | 55.82 | 2,196,165 | -0.17(-0.30%) |
Jan 25, 2017 | 56.39 | 56.39 | 55.91 | 55.99 | 2,073,522 | -0.23(-0.41%) |
Jan 24, 2017 | 55.98 | 56.42 | 55.87 | 56.22 | 2,525,446 | +0.25(+0.44%) |
Jan 23, 2017 | 55.90 | 56.10 | 55.49 | 55.97 | 2,137,585 | +0.06(+0.11%) |
Jan 20, 2017 | 55.68 | 56.25 | 55.57 | 55.91 | 3,257,704 | +0.33(+0.60%) |
Jan 19, 2017 | 55.68 | 55.83 | 55.50 | 55.58 | 1,986,877 | -0.15(-0.28%) |
Jan 18, 2017 | 55.76 | 56.17 | 55.62 | 55.73 | 2,551,401 | -0.04(-0.07%) |
Jan 17, 2017 | 55.36 | 55.79 | 55.35 | 55.77 | 3,171,758 | +0.50(+0.91%) |
Jan 13, 2017 | 55.27 | 55.27 | 55.27 | 0 | -0.42(-0.75%) | |
Jan 12, 2017 | 55.60 | 56.00 | 55.49 | 55.69 | 1,845,161 | +0.04(+0.07%) |
Jan 11, 2017 | 55.47 | 55.91 | 55.42 | 55.65 | 1,490,349 | +0.16(+0.29%) |
Jan 10, 2017 | 55.97 | 56.02 | 55.45 | 55.49 | 1,547,898 | -0.36(-0.65%) |
Jan 09, 2017 | 56.72 | 56.72 | 55.77 | 55.85 | 2,049,334 | -0.77(-1.37%) |
Jan 06, 2017 | 56.34 | 56.85 | 56.21 | 56.62 | 1,392,648 | +0.02(+0.03%) |
Jan 05, 2017 | 56.55 | 56.82 | 56.03 | 56.61 | 2,035,608 | -0.05(-0.10%) |
Jan 04, 2017 | 56.94 | 57.09 | 56.62 | 56.66 | 1,417,844 | -0.15(-0.26%) |
Jan 03, 2017 | 57.07 | 57.07 | 56.39 | 56.81 | 2,196,341 | -0.26(-0.46%) |
Dec 30, 2016 | 57.07 | 57.07 | 57.07 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.92 | 57.41 | 56.78 | 57.27 | 1,887,693 | +0.41(+0.72%) |
Dec 28, 2016 | 57.16 | 57.22 | 56.77 | 56.86 | 871,518 | -0.33(-0.57%) |
Dec 27, 2016 | 56.96 | 57.34 | 56.72 | 57.18 | 848,560 | +0.22(+0.38%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.76 | 57.17 | 56.29 | 57.03 | 2,179,123 | +0.39(+0.70%) |
Dec 21, 2016 | 56.69 | 57.29 | 56.52 | 56.64 | 2,214,597 | -0.09(-0.16%) |
Dec 20, 2016 | 55.69 | 56.74 | 55.62 | 56.73 | 1,820,918 | +0.27(+0.48%) |
Dec 19, 2016 | 56.77 | 56.89 | 56.24 | 56.46 | 7,109,225 | -0.29(-0.50%) |
Dec 16, 2016 | 56.88 | 57.34 | 56.58 | 56.75 | 3,127,390 | -0.09(-0.16%) |
Dec 15, 2016 | 56.54 | 57.18 | 56.40 | 56.84 | 1,660,098 | +0.22(+0.40%) |
Dec 14, 2016 | 57.41 | 57.59 | 56.48 | 56.62 | 1,705,625 | -0.64(-1.12%) |
Dec 13, 2016 | 57.14 | 57.68 | 57.03 | 57.26 | 2,153,025 | +0.12(+0.20%) |
Dec 12, 2016 | 56.48 | 57.27 | 56.43 | 57.14 | 2,296,910 | +0.53(+0.94%) |
Dec 09, 2016 | 55.87 | 56.78 | 55.81 | 56.61 | 3,091,357 | +0.79(+1.41%) |
Dec 08, 2016 | 56.00 | 56.05 | 55.64 | 55.82 | 1,457,821 | -0.43(-0.77%) |
Dec 07, 2016 | 54.96 | 56.33 | 54.96 | 56.25 | 2,529,799 | +0.53(+0.94%) |
Dec 06, 2016 | 55.65 | 55.87 | 55.45 | 55.73 | 1,431,193 | +0.23(+0.42%) |
Dec 05, 2016 | 55.15 | 55.50 | 55.06 | 55.49 | 2,680,659 | +0.39(+0.70%) |
Dec 02, 2016 | 55.15 | 55.36 | 54.81 | 55.11 | 1,747,347 | +0.16(+0.30%) |