Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.69 | 53.05 | 52.53 | 52.95 | 6,573,118 | +0.06(+0.12%) |
Feb 27, 2017 | 52.45 | 53.07 | 52.23 | 52.88 | 6,209,571 | +0.47(+0.89%) |
Feb 24, 2017 | 52.53 | 52.61 | 51.85 | 52.41 | 6,544,991 | -0.29(-0.55%) |
Feb 23, 2017 | 53.72 | 53.80 | 52.57 | 52.70 | 7,974,739 | -0.53(-1.00%) |
Feb 22, 2017 | 53.78 | 54.08 | 53.21 | 53.24 | 6,410,049 | -0.86(-1.60%) |
Feb 21, 2017 | 54.12 | 54.32 | 53.79 | 54.10 | 5,937,778 | +0.57(+1.07%) |
Feb 17, 2017 | 53.53 | 53.53 | 53.53 | 0 | -0.14(-0.26%) | |
Feb 16, 2017 | 54.43 | 54.43 | 53.60 | 53.67 | 6,072,519 | -0.62(-1.15%) |
Feb 15, 2017 | 54.01 | 54.65 | 53.92 | 54.29 | 5,786,453 | +0.04(+0.07%) |
Feb 14, 2017 | 54.52 | 54.72 | 53.08 | 54.25 | 10,766,760 | -0.19(-0.34%) |
Feb 13, 2017 | 54.43 | 54.69 | 54.02 | 54.43 | 7,574,408 | -0.87(-1.58%) |
Feb 10, 2017 | 55.39 | 56.46 | 55.06 | 55.31 | 9,154,673 | +0.23(+0.41%) |
Feb 09, 2017 | 53.93 | 55.19 | 53.44 | 55.08 | 8,392,020 | +1.15(+2.13%) |
Feb 08, 2017 | 53.80 | 54.28 | 53.01 | 53.93 | 7,027,901 | -0.04(-0.07%) |
Feb 07, 2017 | 54.85 | 54.89 | 53.59 | 53.97 | 6,012,664 | -1.11(-2.01%) |
Feb 06, 2017 | 55.69 | 55.96 | 54.91 | 55.08 | 4,703,637 | -0.80(-1.43%) |
Feb 03, 2017 | 55.25 | 56.41 | 55.01 | 55.88 | 5,038,085 | +0.55(+0.99%) |
Feb 02, 2017 | 54.60 | 55.81 | 54.33 | 55.33 | 6,053,705 | +0.72(+1.32%) |
Feb 01, 2017 | 54.87 | 55.01 | 54.13 | 54.61 | 4,921,974 | -0.13(-0.24%) |
Jan 31, 2017 | 54.93 | 55.00 | 54.38 | 54.74 | 6,856,778 | -0.09(-0.16%) |
Jan 30, 2017 | 55.35 | 55.61 | 54.38 | 54.83 | 5,623,995 | -0.86(-1.55%) |
Jan 27, 2017 | 55.22 | 55.70 | 55.04 | 55.69 | 4,749,689 | +0.32(+0.58%) |
Jan 26, 2017 | 55.15 | 55.39 | 54.80 | 55.37 | 4,579,117 | +0.34(+0.62%) |
Jan 25, 2017 | 55.01 | 55.94 | 54.85 | 55.03 | 7,610,662 | +0.21(+0.38%) |
Jan 24, 2017 | 55.28 | 55.33 | 54.61 | 54.82 | 6,123,786 | -0.10(-0.18%) |
Jan 23, 2017 | 55.16 | 55.39 | 54.64 | 54.92 | 3,874,330 | -0.48(-0.87%) |
Jan 20, 2017 | 56.02 | 56.06 | 55.14 | 55.40 | 5,248,120 | -0.11(-0.20%) |
Jan 19, 2017 | 56.20 | 56.31 | 55.23 | 55.52 | 4,829,703 | -0.48(-0.85%) |
Jan 18, 2017 | 55.97 | 56.44 | 55.78 | 55.99 | 4,530,334 | -0.33(-0.59%) |
Jan 17, 2017 | 56.33 | 56.67 | 55.81 | 56.32 | 4,675,294 | +0.53(+0.94%) |
Jan 13, 2017 | 55.80 | 55.80 | 55.80 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.16 | 56.25 | 55.31 | 55.76 | 6,615,525 | -0.26(-0.46%) |
Jan 11, 2017 | 56.06 | 56.49 | 55.64 | 56.02 | 7,952,068 | +0.00(+0.00%) |
Jan 10, 2017 | 56.94 | 57.16 | 55.97 | 56.02 | 4,943,765 | -0.91(-1.60%) |
Jan 09, 2017 | 56.96 | 57.20 | 56.46 | 56.93 | 6,863,288 | -0.48(-0.84%) |
Jan 06, 2017 | 57.04 | 57.66 | 56.82 | 57.41 | 4,872,396 | +0.37(+0.65%) |
Jan 05, 2017 | 57.61 | 57.74 | 56.98 | 57.04 | 5,904,080 | -0.69(-1.20%) |
Jan 04, 2017 | 58.10 | 58.32 | 57.41 | 57.74 | 5,139,198 | -0.64(-1.09%) |
Jan 03, 2017 | 58.37 | 58.93 | 57.49 | 58.37 | 5,439,418 | +0.84(+1.46%) |
Dec 30, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.30(-0.52%) | |
Dec 29, 2016 | 58.00 | 58.12 | 57.51 | 57.83 | 2,401,444 | -0.22(-0.38%) |
Dec 28, 2016 | 58.42 | 58.58 | 57.86 | 58.05 | 2,938,293 | -0.39(-0.66%) |
Dec 27, 2016 | 58.24 | 58.60 | 58.00 | 58.44 | 2,724,202 | +0.19(+0.33%) |
Dec 23, 2016 | 58.25 | 58.25 | 58.25 | 0 | -0.20(-0.35%) | |
Dec 22, 2016 | 58.22 | 58.66 | 57.94 | 58.45 | 4,581,441 | +0.16(+0.28%) |
Dec 21, 2016 | 58.73 | 58.73 | 58.19 | 58.29 | 3,034,271 | -0.18(-0.30%) |
Dec 20, 2016 | 58.62 | 58.86 | 58.15 | 58.46 | 3,655,586 | -0.07(-0.12%) |
Dec 19, 2016 | 59.13 | 59.17 | 58.34 | 58.54 | 4,321,820 | -0.78(-1.32%) |
Dec 16, 2016 | 58.35 | 59.38 | 57.91 | 59.32 | 11,470,022 | +1.73(+3.00%) |
Dec 15, 2016 | 56.80 | 57.87 | 56.38 | 57.59 | 6,011,018 | +0.27(+0.48%) |
Dec 14, 2016 | 57.93 | 58.40 | 57.20 | 57.32 | 4,631,707 | -1.12(-1.92%) |
Dec 13, 2016 | 58.16 | 58.88 | 57.71 | 58.44 | 5,324,890 | +0.78(+1.34%) |
Dec 12, 2016 | 58.36 | 58.54 | 57.58 | 57.66 | 6,733,927 | +0.65(+1.15%) |
Dec 09, 2016 | 56.12 | 57.18 | 55.98 | 57.01 | 5,649,698 | +1.02(+1.82%) |
Dec 08, 2016 | 55.70 | 56.03 | 55.02 | 55.99 | 7,736,030 | +0.55(+0.99%) |
Dec 07, 2016 | 56.15 | 56.34 | 54.77 | 55.44 | 10,375,528 | -0.82(-1.45%) |
Dec 06, 2016 | 56.31 | 56.94 | 56.01 | 56.26 | 5,810,469 | -0.46(-0.80%) |
Dec 05, 2016 | 56.96 | 57.63 | 56.68 | 56.71 | 6,174,406 | +0.10(+0.18%) |
Dec 02, 2016 | 56.81 | 57.16 | 56.46 | 56.61 | 5,198,074 | -0.34(-0.59%) |