Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.15 | 60.25 | 59.40 | 60.09 | 2,796,792 | -0.27(-0.45%) |
Feb 27, 2017 | 59.52 | 60.83 | 59.41 | 60.36 | 4,641,172 | +0.79(+1.33%) |
Feb 24, 2017 | 56.33 | 59.85 | 55.88 | 59.57 | 11,567,734 | +5.11(+9.38%) |
Feb 23, 2017 | 56.38 | 56.51 | 54.40 | 54.46 | 5,414,345 | -1.94(-3.44%) |
Feb 22, 2017 | 56.75 | 56.76 | 55.94 | 56.40 | 2,795,014 | -0.14(-0.25%) |
Feb 21, 2017 | 56.87 | 57.25 | 56.14 | 56.54 | 3,144,507 | +0.16(+0.28%) |
Feb 17, 2017 | 56.38 | 56.38 | 56.38 | 0 | +0.40(+0.71%) | |
Feb 16, 2017 | 56.07 | 57.20 | 55.67 | 55.98 | 2,146,777 | +0.10(+0.18%) |
Feb 15, 2017 | 55.94 | 56.37 | 55.66 | 55.88 | 1,557,960 | -0.21(-0.38%) |
Feb 14, 2017 | 55.92 | 56.55 | 55.52 | 56.10 | 2,136,106 | +0.17(+0.30%) |
Feb 13, 2017 | 56.71 | 56.87 | 55.85 | 55.93 | 1,551,093 | -0.63(-1.11%) |
Feb 10, 2017 | 56.66 | 57.03 | 56.18 | 56.56 | 2,204,456 | -0.06(-0.10%) |
Feb 09, 2017 | 55.40 | 57.21 | 55.37 | 56.61 | 2,815,557 | +1.29(+2.33%) |
Feb 08, 2017 | 54.24 | 55.57 | 53.35 | 55.33 | 2,018,475 | +1.06(+1.96%) |
Feb 07, 2017 | 54.85 | 55.04 | 54.04 | 54.26 | 2,065,412 | -0.31(-0.57%) |
Feb 06, 2017 | 54.82 | 55.17 | 54.39 | 54.57 | 1,826,422 | -0.65(-1.18%) |
Feb 03, 2017 | 55.01 | 55.71 | 54.92 | 55.22 | 2,082,463 | +0.21(+0.38%) |
Feb 02, 2017 | 55.13 | 55.56 | 54.52 | 55.02 | 2,381,927 | +0.77(+1.42%) |
Feb 01, 2017 | 54.52 | 54.69 | 53.66 | 54.25 | 2,456,602 | -0.18(-0.34%) |
Jan 31, 2017 | 52.48 | 54.48 | 52.32 | 54.43 | 2,254,617 | +0.49(+0.91%) |
Jan 30, 2017 | 53.78 | 54.03 | 53.20 | 53.94 | 2,462,571 | -0.07(-0.13%) |
Jan 27, 2017 | 54.92 | 55.16 | 53.94 | 54.01 | 1,110,526 | -0.94(-1.71%) |
Jan 26, 2017 | 55.06 | 55.47 | 54.82 | 54.94 | 1,827,235 | -0.01(-0.01%) |
Jan 25, 2017 | 55.19 | 55.30 | 54.67 | 54.95 | 1,921,488 | +0.27(+0.49%) |
Jan 24, 2017 | 54.33 | 54.89 | 54.24 | 54.68 | 1,857,628 | +0.06(+0.10%) |
Jan 23, 2017 | 54.59 | 54.82 | 54.21 | 54.63 | 2,074,978 | -0.28(-0.51%) |
Jan 20, 2017 | 54.51 | 55.17 | 54.42 | 54.90 | 1,430,968 | +0.47(+0.86%) |
Jan 19, 2017 | 55.07 | 55.31 | 54.23 | 54.44 | 2,269,498 | -0.64(-1.15%) |
Jan 18, 2017 | 55.27 | 55.69 | 54.79 | 55.07 | 2,233,498 | -0.30(-0.55%) |
Jan 17, 2017 | 56.02 | 57.06 | 55.16 | 55.37 | 2,297,100 | -0.65(-1.16%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | +0.16(+0.28%) | |
Jan 12, 2017 | 55.89 | 56.20 | 55.44 | 55.87 | 1,359,956 | -0.02(-0.03%) |
Jan 11, 2017 | 56.31 | 56.41 | 55.39 | 55.88 | 1,771,107 | -0.23(-0.42%) |
Jan 10, 2017 | 55.95 | 56.36 | 55.79 | 56.12 | 2,142,748 | +0.06(+0.10%) |
Jan 09, 2017 | 56.07 | 56.24 | 55.79 | 56.06 | 1,280,415 | +0.06(+0.11%) |
Jan 06, 2017 | 56.88 | 56.90 | 55.96 | 56.00 | 1,835,734 | -0.78(-1.37%) |
Jan 05, 2017 | 56.80 | 57.21 | 56.10 | 56.77 | 2,252,359 | -0.97(-1.69%) |
Jan 04, 2017 | 57.06 | 58.20 | 56.88 | 57.74 | 2,095,654 | +1.00(+1.77%) |
Jan 03, 2017 | 56.51 | 57.28 | 56.24 | 56.74 | 3,031,055 | +0.66(+1.19%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 56.37 | 56.72 | 55.89 | 56.08 | 967,870 | -0.20(-0.35%) |
Dec 28, 2016 | 56.85 | 57.15 | 56.08 | 56.27 | 1,076,721 | -0.61(-1.07%) |
Dec 27, 2016 | 56.95 | 57.22 | 56.56 | 56.88 | 1,598,720 | +0.13(+0.22%) |
Dec 23, 2016 | 56.76 | 56.76 | 56.76 | 0 | -0.30(-0.53%) | |
Dec 22, 2016 | 59.13 | 59.14 | 56.95 | 57.06 | 2,910,771 | -2.33(-3.93%) |
Dec 21, 2016 | 58.91 | 60.01 | 58.69 | 59.39 | 2,700,811 | -0.42(-0.70%) |
Dec 20, 2016 | 59.86 | 60.40 | 59.62 | 59.81 | 2,092,640 | +0.22(+0.37%) |
Dec 19, 2016 | 59.84 | 60.49 | 59.51 | 59.59 | 2,655,546 | -0.09(-0.15%) |
Dec 16, 2016 | 60.42 | 60.68 | 59.46 | 59.67 | 2,762,952 | -0.65(-1.08%) |
Dec 15, 2016 | 60.70 | 60.73 | 60.13 | 60.32 | 1,467,371 | -0.06(-0.10%) |
Dec 14, 2016 | 61.20 | 61.57 | 60.32 | 60.39 | 1,907,100 | -0.57(-0.93%) |
Dec 13, 2016 | 61.63 | 61.84 | 60.93 | 60.96 | 2,301,625 | -0.42(-0.68%) |
Dec 12, 2016 | 61.40 | 61.66 | 60.83 | 61.38 | 2,047,917 | -0.40(-0.65%) |
Dec 09, 2016 | 62.55 | 62.78 | 61.46 | 61.78 | 1,987,982 | -0.87(-1.39%) |
Dec 08, 2016 | 62.18 | 62.83 | 62.15 | 62.65 | 2,652,358 | +0.53(+0.85%) |
Dec 07, 2016 | 60.66 | 62.25 | 60.66 | 62.12 | 2,381,355 | +1.35(+2.23%) |
Dec 06, 2016 | 60.67 | 60.80 | 59.54 | 60.77 | 3,656,931 | +0.60(+1.00%) |
Dec 05, 2016 | 59.11 | 60.17 | 58.90 | 60.17 | 4,262,863 | +1.45(+2.47%) |
Dec 02, 2016 | 58.24 | 58.99 | 58.12 | 58.72 | 2,509,016 | +0.44(+0.75%) |