Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.61 | 46.68 | 47.88 | 55,603,272 | -6.63(-12.17%) | |
Feb 27, 2017 | 54.09 | 54.65 | 53.96 | 54.51 | 8,385,190 | +0.33(+0.60%) |
Feb 24, 2017 | 53.17 | 54.29 | 52.90 | 54.18 | 8,480,558 | +1.25(+2.35%) |
Feb 23, 2017 | 53.80 | 53.89 | 52.85 | 52.94 | 5,974,642 | -0.78(-1.46%) |
Feb 22, 2017 | 53.82 | 54.00 | 53.44 | 53.72 | 3,718,370 | -0.22(-0.41%) |
Feb 21, 2017 | 53.98 | 54.09 | 53.60 | 53.94 | 5,939,259 | +0.34(+0.64%) |
Feb 17, 2017 | 53.60 | 53.60 | 53.60 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.58 | 53.65 | 52.98 | 53.12 | 4,081,248 | -0.45(-0.84%) |
Feb 15, 2017 | 53.36 | 53.73 | 53.15 | 53.57 | 4,875,057 | +0.08(+0.15%) |
Feb 14, 2017 | 52.56 | 53.49 | 52.56 | 53.48 | 6,280,088 | +0.68(+1.30%) |
Feb 13, 2017 | 53.46 | 53.52 | 52.57 | 52.80 | 5,177,122 | -0.26(-0.49%) |
Feb 10, 2017 | 53.69 | 54.05 | 52.65 | 53.06 | 6,839,048 | -0.55(-1.02%) |
Feb 09, 2017 | 52.29 | 53.71 | 52.16 | 53.61 | 9,606,287 | +1.32(+2.53%) |
Feb 08, 2017 | 51.27 | 52.40 | 51.16 | 52.29 | 5,588,059 | +0.97(+1.89%) |
Feb 07, 2017 | 51.57 | 51.79 | 51.22 | 51.32 | 5,270,230 | +0.12(+0.24%) |
Feb 06, 2017 | 51.48 | 51.62 | 51.15 | 51.20 | 7,436,500 | -0.27(-0.52%) |
Feb 03, 2017 | 51.55 | 51.95 | 51.28 | 51.46 | 6,151,332 | +0.06(+0.11%) |
Feb 02, 2017 | 51.59 | 51.80 | 51.39 | 51.41 | 6,835,605 | +0.01(+0.02%) |
Feb 01, 2017 | 51.65 | 51.79 | 51.23 | 51.40 | 6,574,629 | -0.65(-1.26%) |
Jan 31, 2017 | 51.50 | 52.07 | 51.22 | 52.05 | 7,104,263 | +0.29(+0.56%) |
Jan 30, 2017 | 51.42 | 51.78 | 51.25 | 51.76 | 6,466,196 | +0.34(+0.66%) |
Jan 27, 2017 | 52.11 | 52.29 | 50.80 | 51.42 | 9,256,056 | -0.38(-0.73%) |
Jan 26, 2017 | 52.35 | 52.40 | 51.76 | 51.80 | 5,441,775 | -0.67(-1.28%) |
Jan 25, 2017 | 52.25 | 52.60 | 52.20 | 52.47 | 7,063,648 | +0.48(+0.92%) |
Jan 24, 2017 | 51.54 | 52.00 | 51.35 | 51.99 | 7,537,186 | +0.45(+0.88%) |
Jan 23, 2017 | 51.72 | 52.11 | 51.30 | 51.54 | 9,797,155 | -0.20(-0.39%) |
Jan 20, 2017 | 52.79 | 52.80 | 51.49 | 51.74 | 16,083,579 | -1.04(-1.97%) |
Jan 19, 2017 | 53.55 | 53.99 | 52.52 | 52.79 | 15,204,466 | -1.18(-2.18%) |
Jan 18, 2017 | 54.89 | 54.89 | 53.56 | 53.96 | 23,608,382 | -3.30(-5.77%) |
Jan 17, 2017 | 57.12 | 58.19 | 57.02 | 57.27 | 6,722,429 | +0.61(+1.07%) |
Jan 13, 2017 | 56.66 | 56.66 | 56.66 | 0 | -0.86(-1.49%) | |
Jan 12, 2017 | 57.66 | 57.89 | 57.15 | 57.52 | 5,156,990 | -0.29(-0.50%) |
Jan 11, 2017 | 57.86 | 58.07 | 57.58 | 57.81 | 4,310,131 | +0.15(+0.25%) |
Jan 10, 2017 | 57.62 | 58.13 | 57.32 | 57.66 | 5,799,669 | +0.00(+0.00%) |
Jan 09, 2017 | 57.76 | 58.02 | 57.61 | 57.66 | 4,725,005 | -0.01(-0.01%) |
Jan 06, 2017 | 58.11 | 58.31 | 57.47 | 57.67 | 6,485,090 | -0.90(-1.54%) |
Jan 05, 2017 | 58.39 | 58.70 | 57.19 | 58.57 | 8,790,002 | -1.01(-1.69%) |
Jan 04, 2017 | 59.01 | 59.93 | 59.01 | 59.58 | 6,573,849 | +0.86(+1.46%) |
Jan 03, 2017 | 58.65 | 58.84 | 58.11 | 58.73 | 4,829,491 | +0.42(+0.72%) |
Dec 30, 2016 | 58.31 | 58.31 | 58.31 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.75 | 59.07 | 58.47 | 58.62 | 3,463,021 | -0.17(-0.29%) |
Dec 28, 2016 | 59.53 | 59.72 | 58.73 | 58.79 | 3,280,497 | -0.70(-1.18%) |
Dec 27, 2016 | 59.60 | 59.92 | 59.38 | 59.49 | 2,725,645 | +0.16(+0.27%) |
Dec 23, 2016 | 59.33 | 59.33 | 59.33 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 62.04 | 62.16 | 59.26 | 59.53 | 10,452,206 | -2.74(-4.40%) |
Dec 21, 2016 | 62.46 | 62.86 | 62.26 | 62.26 | 2,665,733 | -0.42(-0.67%) |
Dec 20, 2016 | 62.44 | 62.97 | 62.37 | 62.68 | 4,341,055 | +0.49(+0.79%) |
Dec 19, 2016 | 61.82 | 62.67 | 61.77 | 62.19 | 3,538,678 | +0.23(+0.38%) |
Dec 16, 2016 | 62.19 | 63.26 | 61.73 | 61.96 | 10,179,514 | -0.19(-0.30%) |
Dec 15, 2016 | 62.27 | 62.72 | 61.99 | 62.14 | 5,065,824 | -0.17(-0.27%) |
Dec 14, 2016 | 62.52 | 62.84 | 62.04 | 62.31 | 7,488,930 | -0.39(-0.62%) |
Dec 13, 2016 | 62.16 | 63.01 | 61.75 | 62.70 | 6,050,970 | +0.75(+1.21%) |
Dec 12, 2016 | 62.14 | 62.51 | 61.63 | 61.95 | 5,559,261 | -0.52(-0.84%) |
Dec 09, 2016 | 62.51 | 62.71 | 62.06 | 62.47 | 5,014,207 | -0.36(-0.58%) |
Dec 08, 2016 | 62.44 | 63.30 | 62.29 | 62.84 | 6,305,986 | +0.70(+1.13%) |
Dec 07, 2016 | 61.99 | 62.30 | 61.43 | 62.13 | 8,412,492 | +0.16(+0.26%) |
Dec 06, 2016 | 62.09 | 62.22 | 61.39 | 61.97 | 9,543,784 | -0.17(-0.27%) |
Dec 05, 2016 | 62.97 | 63.03 | 62.00 | 62.14 | 8,886,027 | -0.77(-1.23%) |
Dec 02, 2016 | 62.35 | 63.29 | 62.02 | 62.92 | 9,320,143 | +0.10(+0.15%) |