Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.27 | 46.35 | 47.54 | 55,995,888 | -6.59(-12.17%) | |
Feb 27, 2017 | 53.71 | 54.27 | 53.58 | 54.13 | 8,444,398 | +0.32(+0.60%) |
Feb 24, 2017 | 52.79 | 53.91 | 52.53 | 53.80 | 8,540,440 | +1.24(+2.35%) |
Feb 23, 2017 | 53.42 | 53.51 | 52.48 | 52.57 | 6,016,829 | -0.78(-1.46%) |
Feb 22, 2017 | 53.44 | 53.62 | 53.07 | 53.34 | 3,744,625 | -0.22(-0.41%) |
Feb 21, 2017 | 53.60 | 53.71 | 53.22 | 53.56 | 5,981,197 | +0.34(+0.64%) |
Feb 17, 2017 | 53.22 | 53.22 | 53.22 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.21 | 53.27 | 52.61 | 52.75 | 4,110,066 | -0.45(-0.84%) |
Feb 15, 2017 | 52.99 | 53.35 | 52.78 | 53.19 | 4,909,480 | +0.08(+0.15%) |
Feb 14, 2017 | 52.20 | 53.12 | 52.20 | 53.11 | 6,324,432 | +0.68(+1.30%) |
Feb 13, 2017 | 53.09 | 53.15 | 52.20 | 52.43 | 5,213,678 | -0.26(-0.49%) |
Feb 10, 2017 | 53.31 | 53.67 | 52.28 | 52.69 | 6,887,338 | -0.55(-1.02%) |
Feb 09, 2017 | 51.92 | 53.33 | 51.79 | 53.23 | 9,674,117 | +1.31(+2.53%) |
Feb 08, 2017 | 50.91 | 52.03 | 50.80 | 51.92 | 5,627,516 | +0.96(+1.89%) |
Feb 07, 2017 | 51.21 | 51.43 | 50.86 | 50.96 | 5,307,443 | +0.12(+0.24%) |
Feb 06, 2017 | 51.12 | 51.26 | 50.79 | 50.84 | 7,489,009 | -0.26(-0.52%) |
Feb 03, 2017 | 51.19 | 51.58 | 50.92 | 51.10 | 6,194,767 | +0.06(+0.11%) |
Feb 02, 2017 | 51.23 | 51.44 | 51.03 | 51.05 | 6,883,871 | +0.01(+0.02%) |
Feb 01, 2017 | 51.29 | 51.43 | 50.87 | 51.04 | 6,621,053 | -0.65(-1.26%) |
Jan 31, 2017 | 51.14 | 51.70 | 50.86 | 51.69 | 7,154,426 | +0.29(+0.56%) |
Jan 30, 2017 | 51.06 | 51.41 | 50.89 | 51.40 | 6,511,854 | +0.34(+0.66%) |
Jan 27, 2017 | 51.74 | 51.92 | 50.45 | 51.06 | 9,321,412 | -0.38(-0.73%) |
Jan 26, 2017 | 51.98 | 52.03 | 51.40 | 51.44 | 5,480,199 | -0.67(-1.28%) |
Jan 25, 2017 | 51.89 | 52.24 | 51.83 | 52.10 | 7,113,524 | +0.47(+0.92%) |
Jan 24, 2017 | 51.18 | 51.64 | 50.99 | 51.63 | 7,590,406 | +0.45(+0.88%) |
Jan 23, 2017 | 51.36 | 51.74 | 50.94 | 51.18 | 9,866,332 | -0.20(-0.39%) |
Jan 20, 2017 | 52.42 | 52.43 | 51.13 | 51.38 | 16,197,145 | -1.03(-1.97%) |
Jan 19, 2017 | 53.17 | 53.61 | 52.15 | 52.42 | 15,311,824 | -1.17(-2.18%) |
Jan 18, 2017 | 54.51 | 54.51 | 53.19 | 53.59 | 23,775,080 | -3.28(-5.77%) |
Jan 17, 2017 | 56.72 | 57.78 | 56.62 | 56.86 | 6,769,895 | +0.60(+1.07%) |
Jan 13, 2017 | 56.26 | 56.26 | 56.26 | 0 | -0.85(-1.49%) | |
Jan 12, 2017 | 57.26 | 57.48 | 56.74 | 57.11 | 5,193,403 | -0.29(-0.50%) |
Jan 11, 2017 | 57.46 | 57.66 | 57.17 | 57.40 | 4,340,564 | +0.14(+0.25%) |
Jan 10, 2017 | 57.22 | 57.72 | 56.92 | 57.26 | 5,840,620 | +0.00(+0.00%) |
Jan 09, 2017 | 57.35 | 57.61 | 57.20 | 57.26 | 4,758,368 | -0.01(-0.01%) |
Jan 06, 2017 | 57.70 | 57.90 | 57.07 | 57.27 | 6,530,881 | -0.90(-1.54%) |
Jan 05, 2017 | 57.98 | 58.29 | 56.79 | 58.16 | 8,852,068 | -1.00(-1.69%) |
Jan 04, 2017 | 58.60 | 59.51 | 58.60 | 59.17 | 6,620,267 | +0.85(+1.46%) |
Jan 03, 2017 | 58.24 | 58.43 | 57.71 | 58.32 | 4,863,592 | +0.42(+0.72%) |
Dec 30, 2016 | 57.90 | 57.90 | 57.90 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.34 | 58.65 | 58.06 | 58.21 | 3,487,473 | -0.17(-0.29%) |
Dec 28, 2016 | 59.12 | 59.30 | 58.32 | 58.38 | 3,303,660 | -0.70(-1.18%) |
Dec 27, 2016 | 59.18 | 59.50 | 58.97 | 59.08 | 2,744,890 | +0.16(+0.27%) |
Dec 23, 2016 | 58.92 | 58.92 | 58.92 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 61.60 | 61.72 | 58.84 | 59.11 | 10,526,009 | -2.72(-4.40%) |
Dec 21, 2016 | 62.02 | 62.42 | 61.82 | 61.83 | 2,684,555 | -0.42(-0.67%) |
Dec 20, 2016 | 62.00 | 62.52 | 61.93 | 62.24 | 4,371,707 | +0.49(+0.79%) |
Dec 19, 2016 | 61.39 | 62.24 | 61.34 | 61.75 | 3,563,664 | +0.23(+0.38%) |
Dec 16, 2016 | 61.75 | 62.82 | 61.30 | 61.52 | 10,251,391 | -0.18(-0.30%) |
Dec 15, 2016 | 61.83 | 62.28 | 61.55 | 61.71 | 5,101,593 | -0.17(-0.27%) |
Dec 14, 2016 | 62.08 | 62.40 | 61.60 | 61.87 | 7,541,809 | -0.38(-0.62%) |
Dec 13, 2016 | 61.72 | 62.57 | 61.31 | 62.26 | 6,093,695 | +0.75(+1.21%) |
Dec 12, 2016 | 61.71 | 62.07 | 61.20 | 61.51 | 5,598,515 | -0.52(-0.84%) |
Dec 09, 2016 | 62.08 | 62.27 | 61.63 | 62.04 | 5,049,612 | -0.36(-0.58%) |
Dec 08, 2016 | 62.00 | 62.86 | 61.85 | 62.40 | 6,350,512 | +0.70(+1.13%) |
Dec 07, 2016 | 61.55 | 61.87 | 61.00 | 61.70 | 8,471,892 | +0.16(+0.26%) |
Dec 06, 2016 | 61.65 | 61.79 | 60.96 | 61.54 | 9,611,172 | -0.17(-0.27%) |
Dec 05, 2016 | 62.53 | 62.59 | 61.57 | 61.71 | 8,948,771 | -0.77(-1.23%) |
Dec 02, 2016 | 61.91 | 62.84 | 61.59 | 62.48 | 9,385,953 | +0.10(+0.15%) |