Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.98 | 59.11 | 58.13 | 58.14 | 595,928 | -0.86(-1.46%) |
Feb 27, 2017 | 58.49 | 59.31 | 57.99 | 59.00 | 506,030 | +0.63(+1.08%) |
Feb 24, 2017 | 57.80 | 58.64 | 57.80 | 58.37 | 406,760 | +0.27(+0.46%) |
Feb 23, 2017 | 57.84 | 58.30 | 57.78 | 58.10 | 497,085 | +0.26(+0.45%) |
Feb 22, 2017 | 57.63 | 58.11 | 57.36 | 57.84 | 365,274 | +0.11(+0.19%) |
Feb 21, 2017 | 56.98 | 57.78 | 56.98 | 57.73 | 401,890 | +0.67(+1.17%) |
Feb 17, 2017 | 57.06 | 57.06 | 57.06 | 0 | +0.14(+0.25%) | |
Feb 16, 2017 | 56.42 | 56.97 | 56.40 | 56.92 | 400,661 | +0.26(+0.46%) |
Feb 15, 2017 | 55.84 | 56.69 | 55.84 | 56.66 | 409,306 | +0.50(+0.89%) |
Feb 14, 2017 | 56.00 | 56.19 | 55.73 | 56.16 | 506,454 | +0.03(+0.05%) |
Feb 13, 2017 | 56.29 | 56.29 | 55.87 | 56.13 | 802,394 | +0.16(+0.29%) |
Feb 10, 2017 | 55.80 | 56.00 | 55.35 | 55.97 | 453,669 | +0.29(+0.52%) |
Feb 09, 2017 | 54.20 | 55.88 | 54.11 | 55.68 | 970,837 | +1.48(+2.73%) |
Feb 08, 2017 | 54.47 | 54.51 | 54.05 | 54.20 | 438,635 | -0.49(-0.90%) |
Feb 07, 2017 | 54.82 | 54.83 | 54.29 | 54.69 | 801,706 | +0.06(+0.11%) |
Feb 06, 2017 | 54.65 | 54.98 | 54.53 | 54.63 | 437,691 | -0.32(-0.58%) |
Feb 03, 2017 | 54.28 | 55.00 | 54.28 | 54.95 | 562,693 | +0.74(+1.37%) |
Feb 02, 2017 | 53.57 | 54.44 | 53.37 | 54.21 | 764,722 | +0.64(+1.19%) |
Feb 01, 2017 | 53.51 | 53.92 | 53.10 | 53.57 | 693,191 | +0.46(+0.87%) |
Jan 31, 2017 | 52.66 | 53.22 | 52.66 | 53.11 | 691,754 | +0.32(+0.61%) |
Jan 30, 2017 | 53.05 | 53.42 | 52.23 | 52.79 | 870,038 | -0.46(-0.86%) |
Jan 27, 2017 | 56.00 | 56.00 | 52.85 | 53.25 | 1,633,028 | -2.84(-5.06%) |
Jan 26, 2017 | 56.51 | 56.64 | 55.78 | 56.09 | 711,530 | -0.30(-0.53%) |
Jan 25, 2017 | 56.27 | 56.49 | 56.08 | 56.39 | 418,728 | +0.21(+0.37%) |
Jan 24, 2017 | 55.34 | 56.44 | 55.34 | 56.18 | 652,427 | +0.74(+1.33%) |
Jan 23, 2017 | 55.50 | 55.70 | 55.13 | 55.44 | 326,269 | -0.09(-0.16%) |
Jan 20, 2017 | 54.94 | 55.89 | 54.94 | 55.53 | 825,341 | +0.37(+0.67%) |
Jan 19, 2017 | 55.14 | 55.80 | 55.10 | 55.16 | 421,883 | +0.19(+0.35%) |
Jan 18, 2017 | 54.61 | 55.01 | 54.48 | 54.97 | 489,236 | +0.29(+0.53%) |
Jan 17, 2017 | 55.43 | 55.44 | 54.48 | 54.68 | 382,324 | -0.97(-1.74%) |
Jan 13, 2017 | 55.65 | 55.65 | 55.65 | 0 | +0.28(+0.51%) | |
Jan 12, 2017 | 55.52 | 55.63 | 54.76 | 55.37 | 363,170 | -0.23(-0.41%) |
Jan 11, 2017 | 55.36 | 55.73 | 54.93 | 55.60 | 404,989 | +0.34(+0.62%) |
Jan 10, 2017 | 54.99 | 55.61 | 54.99 | 55.26 | 470,582 | +0.27(+0.49%) |
Jan 09, 2017 | 55.10 | 55.44 | 54.76 | 54.99 | 540,853 | -0.34(-0.61%) |
Jan 06, 2017 | 55.58 | 55.94 | 55.30 | 55.33 | 577,761 | -0.33(-0.59%) |
Jan 05, 2017 | 55.90 | 56.20 | 55.33 | 55.66 | 354,933 | -0.33(-0.59%) |
Jan 04, 2017 | 55.29 | 56.12 | 55.23 | 55.99 | 386,734 | +0.97(+1.76%) |
Jan 03, 2017 | 54.68 | 55.41 | 54.61 | 55.02 | 478,250 | +0.34(+0.62%) |
Dec 30, 2016 | 54.68 | 54.68 | 54.68 | 0 | -0.07(-0.13%) | |
Dec 29, 2016 | 54.32 | 54.99 | 54.32 | 54.75 | 342,811 | +0.32(+0.59%) |
Dec 28, 2016 | 54.57 | 54.74 | 54.40 | 54.43 | 328,822 | -0.21(-0.38%) |
Dec 27, 2016 | 54.45 | 54.85 | 54.05 | 54.64 | 573,906 | +0.40(+0.74%) |
Dec 23, 2016 | 54.24 | 54.24 | 54.24 | 0 | +0.47(+0.87%) | |
Dec 22, 2016 | 54.75 | 54.75 | 53.74 | 53.77 | 626,567 | -1.02(-1.86%) |
Dec 21, 2016 | 55.05 | 55.25 | 54.56 | 54.79 | 438,955 | -0.30(-0.54%) |
Dec 20, 2016 | 54.67 | 55.39 | 54.42 | 55.09 | 681,722 | +0.52(+0.95%) |
Dec 19, 2016 | 54.44 | 54.72 | 54.03 | 54.57 | 982,099 | +0.33(+0.61%) |
Dec 16, 2016 | 54.47 | 54.61 | 53.98 | 54.24 | 1,486,055 | -0.01(-0.02%) |
Dec 15, 2016 | 53.88 | 54.76 | 53.76 | 54.25 | 743,705 | +0.45(+0.84%) |
Dec 14, 2016 | 54.26 | 54.50 | 53.55 | 53.80 | 722,735 | -0.42(-0.77%) |
Dec 13, 2016 | 54.50 | 54.82 | 54.18 | 54.22 | 931,881 | -0.08(-0.15%) |
Dec 12, 2016 | 54.12 | 54.77 | 53.84 | 54.30 | 770,694 | -0.14(-0.26%) |
Dec 09, 2016 | 53.79 | 54.48 | 53.76 | 54.44 | 560,476 | +0.53(+0.98%) |
Dec 08, 2016 | 52.95 | 53.98 | 52.76 | 53.91 | 594,837 | +1.10(+2.08%) |
Dec 07, 2016 | 52.43 | 53.10 | 52.38 | 52.81 | 542,170 | +0.33(+0.63%) |
Dec 06, 2016 | 52.66 | 52.79 | 52.34 | 52.48 | 832,810 | -0.29(-0.55%) |
Dec 05, 2016 | 52.24 | 53.04 | 52.24 | 52.77 | 533,329 | +0.63(+1.21%) |
Dec 02, 2016 | 51.96 | 52.24 | 51.32 | 52.14 | 446,066 | +0.11(+0.21%) |