Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 61.48 | 61.67 | 61.16 | 61.25 | 1,869,152 | -0.46(-0.75%) |
Feb 27, 2017 | 61.74 | 61.98 | 61.41 | 61.72 | 917,167 | -0.30(-0.48%) |
Feb 24, 2017 | 61.71 | 62.04 | 61.40 | 62.02 | 881,428 | +0.18(+0.30%) |
Feb 23, 2017 | 62.74 | 62.75 | 61.78 | 61.83 | 999,442 | -0.70(-1.11%) |
Feb 22, 2017 | 62.70 | 62.87 | 62.19 | 62.53 | 1,583,578 | -0.40(-0.64%) |
Feb 21, 2017 | 62.15 | 62.93 | 62.01 | 62.93 | 1,957,436 | +0.77(+1.24%) |
Feb 17, 2017 | 62.16 | 62.16 | 62.16 | 0 | +0.18(+0.30%) | |
Feb 16, 2017 | 62.05 | 62.32 | 61.67 | 61.97 | 1,344,547 | +0.13(+0.21%) |
Feb 15, 2017 | 61.75 | 62.08 | 61.58 | 61.85 | 1,392,098 | +0.10(+0.15%) |
Feb 14, 2017 | 61.50 | 61.93 | 61.40 | 61.75 | 1,354,112 | +0.17(+0.28%) |
Feb 13, 2017 | 61.23 | 61.85 | 61.07 | 61.58 | 1,696,302 | +0.31(+0.50%) |
Feb 10, 2017 | 61.40 | 61.66 | 61.09 | 61.27 | 1,588,836 | -0.05(-0.08%) |
Feb 09, 2017 | 61.16 | 61.88 | 61.09 | 61.32 | 1,600,527 | +0.16(+0.26%) |
Feb 08, 2017 | 61.10 | 61.27 | 60.79 | 61.16 | 1,758,630 | +0.20(+0.32%) |
Feb 07, 2017 | 60.86 | 61.55 | 60.77 | 60.97 | 1,824,052 | +0.07(+0.11%) |
Feb 06, 2017 | 60.51 | 61.15 | 60.41 | 60.90 | 1,599,733 | +0.29(+0.47%) |
Feb 03, 2017 | 59.99 | 60.76 | 59.96 | 60.61 | 1,678,191 | +0.65(+1.08%) |
Feb 02, 2017 | 59.29 | 60.28 | 58.96 | 59.96 | 2,157,189 | +0.55(+0.93%) |
Feb 01, 2017 | 59.04 | 59.62 | 58.90 | 59.41 | 2,928,004 | -0.24(-0.40%) |
Jan 31, 2017 | 58.88 | 59.66 | 58.65 | 59.65 | 2,536,000 | +0.35(+0.59%) |
Jan 30, 2017 | 59.58 | 59.62 | 58.40 | 59.30 | 3,744,831 | -0.09(-0.15%) |
Jan 27, 2017 | 59.66 | 60.99 | 58.76 | 59.39 | 8,360,619 | +2.00(+3.49%) |
Jan 26, 2017 | 58.27 | 58.27 | 57.01 | 57.39 | 3,948,830 | -0.46(-0.80%) |
Jan 25, 2017 | 57.87 | 58.08 | 57.17 | 57.85 | 2,780,024 | +0.19(+0.33%) |
Jan 24, 2017 | 56.25 | 57.72 | 56.25 | 57.66 | 2,903,364 | +1.75(+3.13%) |
Jan 23, 2017 | 56.35 | 56.40 | 55.37 | 55.91 | 2,457,958 | -0.40(-0.71%) |
Jan 20, 2017 | 56.57 | 57.12 | 56.31 | 56.31 | 3,161,614 | -0.03(-0.06%) |
Jan 19, 2017 | 56.35 | 56.88 | 56.14 | 56.35 | 1,978,932 | -0.06(-0.11%) |
Jan 18, 2017 | 55.88 | 56.45 | 55.49 | 56.41 | 1,490,105 | +0.88(+1.58%) |
Jan 17, 2017 | 55.91 | 56.64 | 55.27 | 55.53 | 2,126,573 | -0.35(-0.63%) |
Jan 13, 2017 | 55.88 | 55.88 | 55.88 | 0 | +0.16(+0.28%) | |
Jan 12, 2017 | 56.00 | 56.00 | 55.13 | 55.73 | 1,660,546 | -0.22(-0.39%) |
Jan 11, 2017 | 55.61 | 56.05 | 55.41 | 55.94 | 1,988,517 | +0.42(+0.76%) |
Jan 10, 2017 | 55.16 | 55.92 | 54.88 | 55.52 | 1,660,083 | +0.63(+1.15%) |
Jan 09, 2017 | 55.00 | 55.19 | 54.16 | 54.89 | 2,975,337 | -0.65(-1.17%) |
Jan 06, 2017 | 54.30 | 55.57 | 54.30 | 55.54 | 1,728,539 | +1.39(+2.57%) |
Jan 05, 2017 | 54.03 | 54.24 | 53.53 | 54.15 | 1,259,741 | -0.02(-0.04%) |
Jan 04, 2017 | 53.95 | 54.35 | 53.78 | 54.17 | 1,801,195 | +0.42(+0.77%) |
Jan 03, 2017 | 53.38 | 54.18 | 53.11 | 53.75 | 1,808,809 | +0.10(+0.19%) |
Dec 30, 2016 | 53.65 | 53.65 | 53.65 | 0 | -0.26(-0.48%) | |
Dec 29, 2016 | 54.14 | 54.27 | 53.34 | 53.91 | 1,352,408 | -0.25(-0.45%) |
Dec 28, 2016 | 54.67 | 55.12 | 53.94 | 54.15 | 1,284,512 | -0.50(-0.92%) |
Dec 27, 2016 | 54.75 | 54.98 | 54.44 | 54.66 | 1,236,287 | +0.06(+0.11%) |
Dec 23, 2016 | 54.60 | 54.60 | 54.60 | 0 | +0.40(+0.73%) | |
Dec 22, 2016 | 55.70 | 55.70 | 53.99 | 54.20 | 2,450,760 | -1.61(-2.89%) |
Dec 21, 2016 | 55.72 | 56.01 | 55.24 | 55.81 | 1,167,370 | +0.03(+0.06%) |
Dec 20, 2016 | 55.64 | 56.15 | 55.60 | 55.78 | 1,295,967 | +0.33(+0.59%) |
Dec 19, 2016 | 55.07 | 55.73 | 54.94 | 55.45 | 1,506,621 | +0.40(+0.73%) |
Dec 16, 2016 | 56.17 | 56.27 | 54.80 | 55.05 | 4,648,290 | -1.22(-2.17%) |
Dec 15, 2016 | 55.19 | 56.56 | 54.90 | 56.27 | 5,685,340 | +1.13(+2.05%) |
Dec 14, 2016 | 54.52 | 55.34 | 54.29 | 55.14 | 2,622,115 | +0.61(+1.12%) |
Dec 13, 2016 | 54.83 | 55.41 | 54.47 | 54.53 | 1,351,547 | -0.22(-0.40%) |
Dec 12, 2016 | 54.81 | 55.00 | 54.23 | 54.74 | 1,685,043 | -0.16(-0.30%) |
Dec 09, 2016 | 55.19 | 55.43 | 54.62 | 54.91 | 1,751,722 | -0.12(-0.21%) |
Dec 08, 2016 | 55.30 | 55.84 | 54.83 | 55.02 | 2,339,227 | -0.28(-0.51%) |
Dec 07, 2016 | 54.92 | 55.42 | 54.36 | 55.30 | 2,513,253 | +0.42(+0.76%) |
Dec 06, 2016 | 54.62 | 55.00 | 54.09 | 54.89 | 1,818,895 | +0.23(+0.42%) |
Dec 05, 2016 | 53.83 | 54.81 | 53.69 | 54.66 | 1,891,608 | +0.99(+1.84%) |
Dec 02, 2016 | 52.56 | 53.92 | 52.34 | 53.67 | 2,456,200 | +0.49(+0.92%) |