Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.69 | 53.13 | 52.65 | 52.82 | 9,691,012 | -0.07(-0.12%) |
Feb 27, 2017 | 52.52 | 53.31 | 52.50 | 52.89 | 10,333,601 | +0.31(+0.58%) |
Feb 24, 2017 | 52.63 | 52.65 | 52.25 | 52.59 | 7,824,707 | -0.32(-0.61%) |
Feb 23, 2017 | 53.09 | 53.11 | 52.79 | 52.91 | 7,355,773 | +0.16(+0.30%) |
Feb 22, 2017 | 52.15 | 53.25 | 52.09 | 52.75 | 12,108,403 | +0.35(+0.66%) |
Feb 21, 2017 | 51.87 | 52.54 | 51.66 | 52.40 | 11,369,198 | +0.75(+1.46%) |
Feb 17, 2017 | 51.65 | 51.65 | 51.65 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 50.25 | 51.81 | 50.16 | 51.46 | 17,246,178 | +1.17(+2.33%) |
Feb 15, 2017 | 51.68 | 52.06 | 49.92 | 50.29 | 46,261,892 | -4.99(-9.03%) |
Feb 14, 2017 | 54.90 | 55.31 | 54.76 | 55.28 | 9,565,727 | +0.62(+1.13%) |
Feb 13, 2017 | 54.33 | 54.79 | 54.25 | 54.66 | 5,528,459 | +0.44(+0.81%) |
Feb 10, 2017 | 54.06 | 54.44 | 54.01 | 54.22 | 6,142,374 | +0.24(+0.44%) |
Feb 09, 2017 | 53.64 | 54.20 | 53.66 | 53.98 | 6,501,619 | +0.34(+0.63%) |
Feb 08, 2017 | 53.47 | 53.75 | 53.30 | 53.64 | 3,849,558 | +0.02(+0.05%) |
Feb 07, 2017 | 53.87 | 53.92 | 53.52 | 53.62 | 4,411,390 | -0.02(-0.03%) |
Feb 06, 2017 | 53.34 | 53.76 | 53.30 | 53.63 | 3,474,613 | -0.03(-0.06%) |
Feb 03, 2017 | 53.69 | 53.87 | 53.30 | 53.67 | 5,300,838 | +0.68(+1.28%) |
Feb 02, 2017 | 52.78 | 53.40 | 52.68 | 52.99 | 5,483,766 | -0.12(-0.23%) |
Feb 01, 2017 | 53.51 | 53.72 | 52.94 | 53.11 | 5,675,522 | +0.01(+0.02%) |
Jan 31, 2017 | 53.51 | 53.83 | 52.93 | 53.11 | 7,496,588 | -0.52(-0.97%) |
Jan 30, 2017 | 53.68 | 53.68 | 52.91 | 53.63 | 6,231,356 | -0.26(-0.49%) |
Jan 27, 2017 | 54.54 | 54.58 | 53.71 | 53.89 | 6,791,783 | -0.67(-1.23%) |
Jan 26, 2017 | 54.55 | 54.87 | 54.17 | 54.56 | 5,879,654 | +0.25(+0.46%) |
Jan 25, 2017 | 54.31 | 54.60 | 54.07 | 54.31 | 8,227,034 | +0.18(+0.34%) |
Jan 24, 2017 | 54.41 | 54.49 | 54.00 | 54.13 | 7,884,141 | +0.01(+0.02%) |
Jan 23, 2017 | 54.97 | 54.98 | 54.08 | 54.12 | 6,897,948 | -0.87(-1.58%) |
Jan 20, 2017 | 54.78 | 55.74 | 54.76 | 54.99 | 10,976,218 | +0.21(+0.38%) |
Jan 19, 2017 | 54.92 | 55.08 | 54.51 | 54.78 | 5,331,895 | +0.04(+0.08%) |
Jan 18, 2017 | 54.82 | 54.93 | 54.43 | 54.74 | 5,994,448 | +0.15(+0.27%) |
Jan 17, 2017 | 54.30 | 54.88 | 54.10 | 54.59 | 6,237,778 | -0.24(-0.44%) |
Jan 13, 2017 | 54.83 | 54.83 | 54.83 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 55.01 | 55.05 | 54.34 | 54.75 | 6,726,218 | -0.58(-1.05%) |
Jan 11, 2017 | 55.24 | 55.59 | 54.81 | 55.33 | 5,753,583 | -0.21(-0.37%) |
Jan 10, 2017 | 54.88 | 55.76 | 54.76 | 55.54 | 5,992,741 | +0.68(+1.24%) |
Jan 09, 2017 | 55.11 | 55.26 | 54.60 | 54.86 | 5,257,598 | -0.36(-0.64%) |
Jan 06, 2017 | 55.01 | 55.43 | 54.70 | 55.21 | 6,780,726 | +1.00(+1.84%) |
Jan 05, 2017 | 54.39 | 54.60 | 53.66 | 54.21 | 4,970,735 | -0.31(-0.56%) |
Jan 04, 2017 | 54.12 | 54.72 | 53.95 | 54.52 | 5,952,477 | +0.70(+1.31%) |
Jan 03, 2017 | 54.50 | 54.55 | 53.47 | 53.82 | 8,859,826 | -0.16(-0.29%) |
Dec 30, 2016 | 53.97 | 53.97 | 53.97 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.54 | 54.70 | 54.08 | 54.13 | 4,037,682 | -0.31(-0.58%) |
Dec 28, 2016 | 55.11 | 55.18 | 54.44 | 54.44 | 2,964,381 | -0.68(-1.23%) |
Dec 27, 2016 | 54.99 | 55.30 | 54.89 | 55.12 | 3,926,217 | +0.24(+0.44%) |
Dec 23, 2016 | 54.88 | 54.88 | 54.88 | 0 | +0.15(+0.27%) | |
Dec 22, 2016 | 54.73 | 55.19 | 54.50 | 54.73 | 3,687,548 | -0.36(-0.65%) |
Dec 21, 2016 | 55.02 | 55.26 | 54.76 | 55.09 | 3,740,861 | +0.05(+0.09%) |
Dec 20, 2016 | 55.16 | 55.35 | 54.81 | 55.04 | 4,931,775 | +0.05(+0.09%) |
Dec 19, 2016 | 54.82 | 55.11 | 54.21 | 54.99 | 9,231,036 | +0.20(+0.36%) |
Dec 16, 2016 | 54.82 | 55.11 | 54.54 | 54.79 | 17,880,438 | +0.09(+0.17%) |
Dec 15, 2016 | 54.76 | 55.39 | 54.65 | 54.70 | 7,440,191 | +0.15(+0.27%) |
Dec 14, 2016 | 54.33 | 55.37 | 54.06 | 54.55 | 8,002,449 | -0.25(-0.45%) |
Dec 13, 2016 | 54.49 | 54.82 | 54.06 | 54.80 | 6,223,880 | +0.57(+1.05%) |
Dec 12, 2016 | 54.61 | 54.73 | 53.70 | 54.23 | 7,943,825 | -0.17(-0.32%) |
Dec 09, 2016 | 54.38 | 54.54 | 54.11 | 54.40 | 7,929,401 | +0.01(+0.02%) |
Dec 08, 2016 | 53.70 | 54.63 | 53.55 | 54.39 | 6,280,749 | +0.74(+1.39%) |
Dec 07, 2016 | 53.13 | 53.71 | 53.06 | 53.65 | 6,179,666 | +0.60(+1.12%) |
Dec 06, 2016 | 53.06 | 53.19 | 52.69 | 53.06 | 5,973,337 | +0.25(+0.47%) |
Dec 05, 2016 | 52.74 | 52.81 | 52.48 | 52.81 | 5,715,903 | +0.39(+0.74%) |
Dec 02, 2016 | 52.70 | 52.79 | 52.37 | 52.42 | 6,872,233 | -0.30(-0.56%) |