Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.60 | 46.67 | 47.87 | 55,613,068 | -6.63(-12.17%) | |
Feb 27, 2017 | 54.08 | 54.64 | 53.95 | 54.50 | 8,386,667 | +0.33(+0.60%) |
Feb 24, 2017 | 53.16 | 54.28 | 52.89 | 54.18 | 8,482,052 | +1.25(+2.35%) |
Feb 23, 2017 | 53.79 | 53.88 | 52.84 | 52.93 | 5,975,695 | -0.78(-1.46%) |
Feb 22, 2017 | 53.81 | 53.99 | 53.43 | 53.71 | 3,719,025 | -0.22(-0.41%) |
Feb 21, 2017 | 53.97 | 54.08 | 53.59 | 53.93 | 5,940,306 | +0.34(+0.64%) |
Feb 17, 2017 | 53.59 | 53.59 | 53.59 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.57 | 53.64 | 52.97 | 53.11 | 4,081,968 | -0.45(-0.84%) |
Feb 15, 2017 | 53.35 | 53.72 | 53.14 | 53.56 | 4,875,916 | +0.08(+0.15%) |
Feb 14, 2017 | 52.55 | 53.48 | 52.55 | 53.47 | 6,281,195 | +0.68(+1.30%) |
Feb 13, 2017 | 53.45 | 53.52 | 52.56 | 52.79 | 5,178,034 | -0.26(-0.49%) |
Feb 10, 2017 | 53.68 | 54.04 | 52.64 | 53.05 | 6,840,252 | -0.55(-1.02%) |
Feb 09, 2017 | 52.28 | 53.70 | 52.15 | 53.60 | 9,607,979 | +1.32(+2.53%) |
Feb 08, 2017 | 51.26 | 52.39 | 51.15 | 52.28 | 5,589,043 | +0.97(+1.89%) |
Feb 07, 2017 | 51.56 | 51.78 | 51.21 | 51.31 | 5,271,158 | +0.12(+0.24%) |
Feb 06, 2017 | 51.47 | 51.61 | 51.14 | 51.19 | 7,437,810 | -0.27(-0.52%) |
Feb 03, 2017 | 51.54 | 51.94 | 51.27 | 51.45 | 6,152,416 | +0.06(+0.11%) |
Feb 02, 2017 | 51.58 | 51.79 | 51.38 | 51.40 | 6,836,809 | +0.01(+0.02%) |
Feb 01, 2017 | 51.64 | 51.78 | 51.22 | 51.39 | 6,575,787 | -0.65(-1.26%) |
Jan 31, 2017 | 51.49 | 52.06 | 51.21 | 52.04 | 7,105,514 | +0.29(+0.56%) |
Jan 30, 2017 | 51.41 | 51.77 | 51.24 | 51.75 | 6,467,335 | +0.34(+0.66%) |
Jan 27, 2017 | 52.10 | 52.28 | 50.80 | 51.41 | 9,257,686 | -0.38(-0.73%) |
Jan 26, 2017 | 52.34 | 52.39 | 51.75 | 51.79 | 5,442,733 | -0.67(-1.28%) |
Jan 25, 2017 | 52.24 | 52.60 | 52.19 | 52.46 | 7,064,892 | +0.48(+0.92%) |
Jan 24, 2017 | 51.53 | 51.99 | 51.34 | 51.99 | 7,538,514 | +0.45(+0.88%) |
Jan 23, 2017 | 51.71 | 52.10 | 51.29 | 51.53 | 9,798,880 | -0.20(-0.39%) |
Jan 20, 2017 | 52.78 | 52.79 | 51.48 | 51.74 | 16,086,412 | -1.04(-1.97%) |
Jan 19, 2017 | 53.54 | 53.98 | 52.51 | 52.78 | 15,207,144 | -1.18(-2.18%) |
Jan 18, 2017 | 54.88 | 54.88 | 53.55 | 53.96 | 23,612,540 | -3.30(-5.77%) |
Jan 17, 2017 | 57.11 | 58.18 | 57.01 | 57.26 | 6,723,613 | +0.61(+1.07%) |
Jan 13, 2017 | 56.65 | 56.65 | 56.65 | 0 | -0.86(-1.49%) | |
Jan 12, 2017 | 57.65 | 57.88 | 57.14 | 57.51 | 5,157,898 | -0.29(-0.50%) |
Jan 11, 2017 | 57.85 | 58.06 | 57.57 | 57.80 | 4,310,890 | +0.15(+0.25%) |
Jan 10, 2017 | 57.61 | 58.12 | 57.31 | 57.65 | 5,800,690 | +0.00(+0.00%) |
Jan 09, 2017 | 57.75 | 58.01 | 57.60 | 57.65 | 4,725,838 | -0.01(-0.01%) |
Jan 06, 2017 | 58.10 | 58.30 | 57.46 | 57.66 | 6,486,232 | -0.90(-1.54%) |
Jan 05, 2017 | 58.38 | 58.69 | 57.18 | 58.56 | 8,791,551 | -1.01(-1.69%) |
Jan 04, 2017 | 59.00 | 59.92 | 59.00 | 59.57 | 6,575,007 | +0.86(+1.46%) |
Jan 03, 2017 | 58.64 | 58.83 | 58.10 | 58.72 | 4,830,341 | +0.42(+0.72%) |
Dec 30, 2016 | 58.30 | 58.30 | 58.30 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.74 | 59.06 | 58.46 | 58.61 | 3,463,631 | -0.17(-0.29%) |
Dec 28, 2016 | 59.52 | 59.71 | 58.72 | 58.78 | 3,281,075 | -0.70(-1.18%) |
Dec 27, 2016 | 59.59 | 59.91 | 59.37 | 59.48 | 2,726,125 | +0.16(+0.27%) |
Dec 23, 2016 | 59.32 | 59.32 | 59.32 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 62.03 | 62.15 | 59.25 | 59.52 | 10,454,047 | -2.74(-4.40%) |
Dec 21, 2016 | 62.45 | 62.85 | 62.24 | 62.25 | 2,666,202 | -0.42(-0.67%) |
Dec 20, 2016 | 62.43 | 62.95 | 62.36 | 62.67 | 4,341,820 | +0.49(+0.79%) |
Dec 19, 2016 | 61.81 | 62.66 | 61.76 | 62.18 | 3,539,301 | +0.23(+0.38%) |
Dec 16, 2016 | 62.18 | 63.25 | 61.72 | 61.95 | 10,181,307 | -0.19(-0.30%) |
Dec 15, 2016 | 62.26 | 62.71 | 61.98 | 62.13 | 5,066,716 | -0.17(-0.27%) |
Dec 14, 2016 | 62.51 | 62.83 | 62.03 | 62.30 | 7,490,249 | -0.39(-0.62%) |
Dec 13, 2016 | 62.15 | 63.00 | 61.74 | 62.69 | 6,052,035 | +0.75(+1.21%) |
Dec 12, 2016 | 62.13 | 62.49 | 61.62 | 61.94 | 5,560,240 | -0.52(-0.84%) |
Dec 09, 2016 | 62.50 | 62.70 | 62.05 | 62.46 | 5,015,090 | -0.36(-0.58%) |
Dec 08, 2016 | 62.43 | 63.29 | 62.28 | 62.83 | 6,307,096 | +0.70(+1.13%) |
Dec 07, 2016 | 61.98 | 62.29 | 61.42 | 62.12 | 8,413,973 | +0.16(+0.26%) |
Dec 06, 2016 | 62.07 | 62.21 | 61.38 | 61.96 | 9,545,465 | -0.17(-0.27%) |
Dec 05, 2016 | 62.96 | 63.02 | 61.99 | 62.13 | 8,887,592 | -0.77(-1.23%) |
Dec 02, 2016 | 62.34 | 63.28 | 62.01 | 62.91 | 9,321,785 | +0.10(+0.15%) |