Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 56.13 | 56.27 | 55.18 | 55.32 | 2,724,256 | -0.79(-1.41%) |
Feb 27, 2017 | 55.87 | 56.19 | 55.52 | 56.11 | 1,443,392 | +0.23(+0.42%) |
Feb 24, 2017 | 55.44 | 56.10 | 55.30 | 55.88 | 1,562,601 | +0.55(+1.00%) |
Feb 23, 2017 | 56.18 | 56.30 | 55.24 | 55.33 | 1,669,726 | -0.62(-1.11%) |
Feb 22, 2017 | 55.97 | 56.23 | 55.71 | 55.95 | 2,668,804 | -0.16(-0.29%) |
Feb 21, 2017 | 56.72 | 56.72 | 56.08 | 56.11 | 2,128,730 | -0.46(-0.82%) |
Feb 17, 2017 | 56.58 | 56.58 | 56.58 | 0 | -0.72(-1.25%) | |
Feb 16, 2017 | 57.58 | 58.50 | 57.20 | 57.29 | 3,252,065 | -0.21(-0.37%) |
Feb 15, 2017 | 56.50 | 57.87 | 55.67 | 57.51 | 4,876,357 | +0.96(+1.69%) |
Feb 14, 2017 | 56.86 | 56.97 | 56.50 | 56.55 | 2,396,008 | -0.37(-0.65%) |
Feb 13, 2017 | 56.94 | 57.23 | 56.71 | 56.92 | 1,980,304 | +0.15(+0.27%) |
Feb 10, 2017 | 56.91 | 56.91 | 56.56 | 56.76 | 1,231,426 | +0.05(+0.09%) |
Feb 09, 2017 | 56.35 | 56.98 | 56.28 | 56.71 | 1,526,983 | +0.37(+0.65%) |
Feb 08, 2017 | 55.82 | 56.51 | 55.59 | 56.35 | 1,059,835 | +0.44(+0.78%) |
Feb 07, 2017 | 56.08 | 56.33 | 55.74 | 55.91 | 2,131,452 | +0.09(+0.16%) |
Feb 06, 2017 | 55.67 | 56.31 | 55.51 | 55.82 | 1,768,452 | -0.08(-0.14%) |
Feb 03, 2017 | 55.75 | 55.92 | 55.42 | 55.90 | 1,399,241 | +0.48(+0.87%) |
Feb 02, 2017 | 55.64 | 55.80 | 55.25 | 55.42 | 2,709,112 | -0.05(-0.09%) |
Feb 01, 2017 | 56.03 | 56.20 | 55.35 | 55.47 | 3,815,346 | -0.22(-0.40%) |
Jan 31, 2017 | 55.87 | 56.06 | 55.67 | 55.69 | 2,351,119 | -0.44(-0.79%) |
Jan 30, 2017 | 56.33 | 56.37 | 55.74 | 56.13 | 1,777,896 | -0.49(-0.87%) |
Jan 27, 2017 | 56.94 | 57.06 | 56.55 | 56.63 | 1,381,377 | -0.19(-0.34%) |
Jan 26, 2017 | 57.11 | 57.32 | 56.75 | 56.82 | 3,091,212 | -0.03(-0.05%) |
Jan 25, 2017 | 56.19 | 57.00 | 56.19 | 56.85 | 2,061,549 | +0.66(+1.17%) |
Jan 24, 2017 | 56.10 | 56.39 | 55.81 | 56.19 | 1,920,140 | +0.34(+0.61%) |
Jan 23, 2017 | 55.81 | 55.94 | 55.31 | 55.85 | 2,393,868 | +0.05(+0.09%) |
Jan 20, 2017 | 55.65 | 56.17 | 55.65 | 55.80 | 2,430,338 | +0.19(+0.35%) |
Jan 19, 2017 | 55.60 | 56.01 | 55.40 | 55.61 | 4,344,108 | +0.53(+0.97%) |
Jan 18, 2017 | 54.29 | 55.08 | 54.18 | 55.08 | 2,951,511 | +0.83(+1.53%) |
Jan 17, 2017 | 54.47 | 54.47 | 53.85 | 54.25 | 2,924,914 | -0.13(-0.23%) |
Jan 13, 2017 | 54.37 | 54.37 | 54.37 | 0 | +0.79(+1.48%) | |
Jan 12, 2017 | 54.27 | 54.45 | 53.19 | 53.58 | 7,629,174 | -0.58(-1.07%) |
Jan 11, 2017 | 53.93 | 54.46 | 53.88 | 54.16 | 2,876,012 | -0.02(-0.04%) |
Jan 10, 2017 | 55.09 | 55.13 | 53.95 | 54.18 | 3,499,622 | -0.91(-1.65%) |
Jan 09, 2017 | 55.42 | 55.42 | 54.63 | 55.09 | 4,054,958 | -0.49(-0.89%) |
Jan 06, 2017 | 55.30 | 55.67 | 54.38 | 55.58 | 3,473,056 | +0.15(+0.26%) |
Jan 05, 2017 | 56.15 | 56.50 | 54.97 | 55.44 | 5,296,134 | -0.66(-1.17%) |
Jan 04, 2017 | 55.42 | 57.79 | 55.42 | 56.10 | 5,805,450 | -56.17(-50.04%) |
Jan 03, 2017 | 111.14 | 112.27 | 110.48 | 112.27 | 79,941 | +1.79(+1.62%) |
Dec 30, 2016 | 110.48 | 110.48 | 110.48 | 0 | -1.05(-0.94%) | |
Dec 29, 2016 | 111.65 | 111.65 | 111.38 | 111.53 | 269 | -0.89(-0.79%) |
Dec 28, 2016 | 112.53 | 112.63 | 112.43 | 112.43 | 13,475 | -0.87(-0.77%) |
Dec 23, 2016 | 113.30 | 113.30 | 113.30 | 0 | -0.61(-0.54%) | |
Dec 22, 2016 | 114.71 | 114.71 | 113.82 | 113.92 | 154,334 | -0.79(-0.69%) |
Dec 21, 2016 | 115.02 | 115.11 | 114.71 | 114.71 | 51,579 | +0.30(+0.26%) |
Dec 20, 2016 | 115.09 | 115.09 | 114.31 | 114.41 | 61,476 | -0.48(-0.41%) |
Dec 19, 2016 | 114.59 | 115.21 | 113.92 | 114.89 | 4,025 | +1.98(+1.76%) |
Dec 16, 2016 | 111.85 | 113.12 | 111.85 | 112.90 | 13,894 | +0.75(+0.67%) |
Dec 15, 2016 | 105.18 | 113.12 | 105.18 | 112.15 | 199,629 | +6.97(+6.62%) |
Dec 14, 2016 | 107.24 | 107.24 | 103.20 | 105.18 | 10,077 | -1.05(-0.99%) |