Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.75 | 58.86 | 58.46 | 58.66 | 25,332,006 | -0.23(-0.39%) |
Feb 27, 2017 | 59.18 | 59.18 | 58.72 | 58.89 | 17,289,656 | -0.36(-0.60%) |
Feb 24, 2017 | 59.17 | 59.41 | 58.80 | 59.25 | 23,772,490 | +0.00(+0.00%) |
Feb 23, 2017 | 59.07 | 59.35 | 58.86 | 59.25 | 22,093,348 | +0.24(+0.40%) |
Feb 22, 2017 | 58.98 | 59.04 | 58.73 | 59.01 | 21,022,958 | -0.12(-0.20%) |
Feb 21, 2017 | 59.24 | 59.55 | 59.09 | 59.13 | 22,514,872 | -0.12(-0.20%) |
Feb 17, 2017 | 59.25 | 59.25 | 59.25 | 0 | +0.09(+0.15%) | |
Feb 16, 2017 | 59.36 | 59.82 | 59.08 | 59.16 | 22,408,458 | -0.01(-0.02%) |
Feb 15, 2017 | 59.14 | 59.20 | 58.82 | 59.17 | 18,539,288 | -0.04(-0.06%) |
Feb 14, 2017 | 59.06 | 59.34 | 58.70 | 59.20 | 25,201,340 | +0.22(+0.37%) |
Feb 13, 2017 | 58.55 | 59.11 | 58.45 | 58.98 | 25,143,110 | +0.66(+1.13%) |
Feb 10, 2017 | 58.56 | 58.60 | 58.30 | 58.33 | 19,937,888 | -0.05(-0.09%) |
Feb 09, 2017 | 57.89 | 58.72 | 57.71 | 58.38 | 24,839,396 | +0.66(+1.14%) |
Feb 08, 2017 | 57.94 | 58.15 | 57.62 | 57.73 | 19,850,470 | -0.08(-0.14%) |
Feb 07, 2017 | 58.09 | 58.13 | 57.64 | 57.81 | 22,249,132 | -0.19(-0.33%) |
Feb 06, 2017 | 57.87 | 58.01 | 57.54 | 58.00 | 21,718,948 | -0.04(-0.06%) |
Feb 03, 2017 | 57.87 | 58.05 | 57.48 | 58.04 | 33,248,700 | +0.46(+0.81%) |
Feb 02, 2017 | 57.64 | 57.79 | 57.19 | 57.57 | 50,279,888 | -0.37(-0.64%) |
Feb 01, 2017 | 58.65 | 58.89 | 57.84 | 57.94 | 43,510,388 | -0.98(-1.66%) |
Jan 31, 2017 | 59.11 | 59.38 | 58.56 | 58.92 | 27,718,086 | -0.44(-0.74%) |
Jan 30, 2017 | 59.87 | 59.96 | 59.06 | 59.36 | 34,704,828 | -0.59(-0.99%) |
Jan 27, 2017 | 59.59 | 60.07 | 59.14 | 59.95 | 49,176,660 | +1.38(+2.35%) |
Jan 26, 2017 | 58.44 | 58.82 | 57.92 | 58.57 | 47,388,860 | +0.54(+0.93%) |
Jan 25, 2017 | 58.28 | 58.42 | 57.83 | 58.04 | 26,958,526 | +0.15(+0.25%) |
Jan 24, 2017 | 57.60 | 58.09 | 57.36 | 57.89 | 27,053,346 | +0.51(+0.89%) |
Jan 23, 2017 | 57.14 | 57.52 | 57.02 | 57.38 | 25,302,516 | +0.20(+0.35%) |
Jan 20, 2017 | 57.12 | 57.25 | 56.84 | 57.18 | 33,151,814 | +0.40(+0.71%) |
Jan 19, 2017 | 56.72 | 57.40 | 56.68 | 56.78 | 20,245,850 | -0.18(-0.32%) |
Jan 18, 2017 | 57.12 | 57.14 | 56.61 | 56.96 | 21,580,670 | -0.03(-0.05%) |
Jan 17, 2017 | 57.12 | 57.14 | 56.53 | 56.99 | 22,672,822 | -0.15(-0.27%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.47 | 57.78 | 56.46 | 57.06 | 23,005,208 | -0.53(-0.92%) |
Jan 11, 2017 | 57.06 | 57.63 | 56.90 | 57.59 | 23,608,546 | +0.52(+0.91%) |
Jan 10, 2017 | 57.17 | 57.48 | 56.76 | 57.07 | 20,400,362 | -0.02(-0.03%) |
Jan 09, 2017 | 57.20 | 57.49 | 57.00 | 57.09 | 22,361,436 | -0.18(-0.32%) |
Jan 06, 2017 | 56.78 | 57.55 | 56.54 | 57.27 | 21,860,486 | +0.49(+0.87%) |
Jan 05, 2017 | 56.68 | 57.11 | 56.53 | 56.78 | 27,294,676 | +0.00(+0.00%) |
Jan 04, 2017 | 56.94 | 57.19 | 56.61 | 56.78 | 23,399,384 | -0.26(-0.45%) |
Jan 03, 2017 | 57.22 | 57.27 | 56.62 | 57.03 | 22,666,928 | +0.40(+0.71%) |
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.29 | 57.60 | 57.17 | 57.33 | 11,245,632 | -0.08(-0.14%) |
Dec 28, 2016 | 57.78 | 57.78 | 57.26 | 57.41 | 16,077,839 | -0.26(-0.46%) |
Dec 27, 2016 | 57.61 | 58.39 | 57.61 | 57.67 | 12,893,541 | +0.04(+0.06%) |
Dec 23, 2016 | 57.63 | 57.63 | 57.63 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.18 | 58.42 | 57.79 | 57.92 | 24,332,546 | +0.01(+0.02%) |
Dec 21, 2016 | 57.81 | 58.05 | 57.53 | 57.91 | 18,754,874 | +0.00(+0.00%) |
Dec 20, 2016 | 58.04 | 58.15 | 57.44 | 57.91 | 28,557,414 | -0.07(-0.13%) |
Dec 19, 2016 | 57.02 | 58.12 | 56.89 | 57.98 | 37,673,752 | +1.20(+2.12%) |
Dec 16, 2016 | 57.37 | 57.37 | 56.61 | 56.78 | 46,581,776 | -0.26(-0.45%) |
Dec 15, 2016 | 57.14 | 57.56 | 56.78 | 57.03 | 30,359,528 | -0.09(-0.16%) |
Dec 14, 2016 | 57.42 | 57.83 | 56.99 | 57.12 | 33,296,746 | -0.27(-0.48%) |
Dec 13, 2016 | 56.96 | 57.80 | 56.72 | 57.40 | 38,486,048 | +0.74(+1.30%) |
Dec 12, 2016 | 56.34 | 56.78 | 56.25 | 56.66 | 22,161,270 | +0.18(+0.32%) |
Dec 09, 2016 | 55.76 | 56.50 | 55.71 | 56.48 | 30,009,166 | +0.87(+1.57%) |
Dec 08, 2016 | 55.87 | 56.12 | 55.45 | 55.60 | 23,272,304 | -0.33(-0.59%) |
Dec 07, 2016 | 54.69 | 55.94 | 54.50 | 55.93 | 33,804,312 | +1.29(+2.37%) |
Dec 06, 2016 | 55.07 | 55.10 | 54.50 | 54.64 | 21,908,562 | -0.25(-0.45%) |
Dec 05, 2016 | 54.41 | 55.22 | 54.28 | 54.88 | 25,842,678 | +0.88(+1.64%) |
Dec 02, 2016 | 53.84 | 54.20 | 53.59 | 54.00 | 27,997,142 | +0.05(+0.08%) |