Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.61 | 54.04 | 53.34 | 53.69 | 11,571,276 | -0.02(-0.03%) |
Feb 27, 2017 | 53.19 | 53.74 | 53.18 | 53.71 | 8,321,200 | +0.43(+0.80%) |
Feb 24, 2017 | 52.81 | 53.38 | 52.60 | 53.28 | 9,690,169 | +0.43(+0.82%) |
Feb 23, 2017 | 52.37 | 52.97 | 52.13 | 52.85 | 9,876,263 | +0.41(+0.78%) |
Feb 22, 2017 | 52.65 | 53.10 | 52.31 | 52.44 | 13,208,803 | -0.35(-0.66%) |
Feb 21, 2017 | 53.33 | 53.33 | 52.44 | 52.79 | 14,665,179 | -0.43(-0.80%) |
Feb 17, 2017 | 53.21 | 53.21 | 53.21 | 0 | -0.35(-0.65%) | |
Feb 16, 2017 | 53.33 | 53.84 | 52.77 | 53.56 | 14,393,013 | +0.39(+0.73%) |
Feb 15, 2017 | 53.31 | 51.55 | 53.18 | 21,854,932 | +1.71(+3.33%) | |
Feb 14, 2017 | 52.26 | 52.32 | 51.29 | 51.46 | 19,649,406 | -0.08(-0.15%) |
Feb 13, 2017 | 50.90 | 51.64 | 50.66 | 51.54 | 20,803,886 | +0.98(+1.94%) |
Feb 10, 2017 | 50.17 | 50.88 | 49.85 | 50.56 | 21,275,368 | +0.59(+1.17%) |
Feb 09, 2017 | 50.54 | 50.88 | 49.81 | 49.97 | 30,253,140 | -0.94(-1.86%) |
Feb 08, 2017 | 51.25 | 51.25 | 50.09 | 50.91 | 67,652,232 | -4.80(-8.61%) |
Feb 07, 2017 | 55.28 | 55.84 | 55.16 | 55.71 | 17,397,356 | +0.56(+1.02%) |
Feb 06, 2017 | 54.87 | 55.36 | 54.43 | 55.15 | 10,018,827 | +0.04(+0.07%) |
Feb 03, 2017 | 55.42 | 55.42 | 54.68 | 55.11 | 10,545,879 | +0.07(+0.12%) |
Feb 02, 2017 | 55.32 | 55.48 | 54.68 | 55.04 | 11,568,020 | -0.43(-0.78%) |
Feb 01, 2017 | 55.40 | 55.52 | 54.90 | 55.48 | 9,767,243 | +0.28(+0.51%) |
Jan 31, 2017 | 54.19 | 55.29 | 54.08 | 55.20 | 13,603,644 | +0.72(+1.31%) |
Jan 30, 2017 | 54.09 | 54.60 | 53.90 | 54.48 | 9,491,250 | +0.19(+0.35%) |
Jan 27, 2017 | 54.42 | 54.98 | 54.21 | 54.29 | 9,109,161 | +0.03(+0.06%) |
Jan 26, 2017 | 54.68 | 54.74 | 54.20 | 54.26 | 11,249,838 | -0.53(-0.96%) |
Jan 25, 2017 | 53.95 | 55.11 | 53.88 | 54.78 | 18,400,584 | +1.26(+2.36%) |
Jan 24, 2017 | 53.79 | 54.08 | 53.16 | 53.52 | 14,302,780 | -0.34(-0.62%) |
Jan 23, 2017 | 53.99 | 54.31 | 53.56 | 53.85 | 12,660,907 | -0.24(-0.45%) |
Jan 20, 2017 | 54.83 | 54.85 | 53.77 | 54.10 | 13,480,959 | -0.43(-0.78%) |
Jan 19, 2017 | 54.71 | 55.04 | 54.27 | 54.52 | 12,874,240 | -0.43(-0.78%) |
Jan 18, 2017 | 55.04 | 55.21 | 54.47 | 54.95 | 13,007,033 | +0.17(+0.31%) |
Jan 17, 2017 | 55.55 | 55.55 | 54.65 | 54.78 | 15,362,306 | -0.88(-1.59%) |
Jan 13, 2017 | 55.67 | 55.67 | 55.67 | 0 | -0.22(-0.40%) | |
Jan 12, 2017 | 56.02 | 56.13 | 55.56 | 55.89 | 9,263,653 | -0.31(-0.56%) |
Jan 11, 2017 | 57.53 | 57.56 | 55.62 | 56.20 | 18,581,542 | -0.94(-1.65%) |
Jan 10, 2017 | 58.25 | 58.28 | 57.08 | 57.15 | 11,613,938 | -0.63(-1.09%) |
Jan 09, 2017 | 57.85 | 57.97 | 57.34 | 57.78 | 13,341,976 | +0.27(+0.46%) |
Jan 06, 2017 | 58.24 | 58.28 | 57.45 | 57.51 | 11,787,240 | -0.40(-0.68%) |
Jan 05, 2017 | 58.54 | 58.55 | 57.57 | 57.91 | 12,355,254 | -0.28(-0.48%) |
Jan 04, 2017 | 56.78 | 58.65 | 56.66 | 58.19 | 19,466,376 | +1.69(+2.99%) |
Jan 03, 2017 | 55.11 | 56.55 | 54.99 | 56.50 | 14,370,742 | +1.94(+3.56%) |
Dec 30, 2016 | 54.56 | 54.56 | 54.56 | 0 | -0.40(-0.72%) | |
Dec 29, 2016 | 55.44 | 55.50 | 54.80 | 54.95 | 9,887,172 | -0.49(-0.88%) |
Dec 28, 2016 | 56.08 | 56.15 | 55.32 | 55.44 | 8,382,001 | -0.73(-1.30%) |
Dec 27, 2016 | 56.01 | 56.99 | 56.00 | 56.17 | 8,706,025 | +0.07(+0.12%) |
Dec 23, 2016 | 56.10 | 56.10 | 56.10 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 56.13 | 56.19 | 55.55 | 55.84 | 11,038,219 | -0.50(-0.89%) |
Dec 21, 2016 | 56.40 | 57.01 | 56.04 | 56.35 | 9,211,576 | -0.07(-0.12%) |
Dec 20, 2016 | 56.76 | 56.86 | 55.94 | 56.41 | 11,093,768 | -0.27(-0.47%) |
Dec 19, 2016 | 56.08 | 57.37 | 56.03 | 56.68 | 10,779,310 | +0.23(+0.40%) |
Dec 16, 2016 | 56.70 | 57.10 | 56.33 | 56.45 | 18,950,780 | -1.10(-1.92%) |
Dec 15, 2016 | 57.75 | 57.89 | 57.07 | 57.56 | 12,356,761 | -0.12(-0.21%) |
Dec 14, 2016 | 57.03 | 58.14 | 57.03 | 57.68 | 15,516,161 | +0.66(+1.16%) |
Dec 13, 2016 | 55.93 | 57.80 | 55.92 | 57.02 | 16,530,732 | +1.40(+2.52%) |
Dec 12, 2016 | 54.93 | 55.77 | 54.60 | 55.61 | 12,517,010 | +0.58(+1.06%) |
Dec 09, 2016 | 54.76 | 55.36 | 54.46 | 55.03 | 13,126,459 | +0.51(+0.94%) |
Dec 08, 2016 | 54.85 | 54.96 | 53.62 | 54.52 | 16,284,817 | -0.58(-1.04%) |
Dec 07, 2016 | 54.34 | 55.18 | 54.16 | 55.09 | 17,252,860 | +0.23(+0.43%) |
Dec 06, 2016 | 55.01 | 55.01 | 54.46 | 54.86 | 11,519,321 | +0.08(+0.15%) |
Dec 05, 2016 | 55.10 | 55.24 | 54.45 | 54.77 | 13,171,906 | -0.05(-0.08%) |
Dec 02, 2016 | 55.29 | 55.71 | 54.62 | 54.82 | 12,190,640 | -0.32(-0.58%) |