Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 56.26 | 57.26 | 56.26 | 56.97 | 3,979,895 | +0.56(+1.00%) |
Feb 27, 2017 | 56.42 | 56.54 | 56.16 | 56.41 | 4,558,251 | -0.10(-0.17%) |
Feb 24, 2017 | 56.10 | 56.64 | 56.09 | 56.50 | 3,250,071 | +0.62(+1.10%) |
Feb 23, 2017 | 55.49 | 55.98 | 55.29 | 55.88 | 3,425,183 | +0.59(+1.07%) |
Feb 22, 2017 | 54.85 | 55.36 | 54.52 | 55.29 | 4,232,546 | +0.43(+0.79%) |
Feb 21, 2017 | 54.04 | 55.10 | 53.87 | 54.86 | 4,825,993 | +0.73(+1.34%) |
Feb 17, 2017 | 54.13 | 54.13 | 54.13 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 53.22 | 53.84 | 53.13 | 53.77 | 4,124,259 | +0.66(+1.24%) |
Feb 15, 2017 | 53.24 | 53.42 | 52.80 | 53.11 | 4,339,633 | -0.54(-1.01%) |
Feb 14, 2017 | 54.00 | 54.06 | 53.44 | 53.65 | 3,848,933 | -0.45(-0.83%) |
Feb 13, 2017 | 53.87 | 54.21 | 53.70 | 54.10 | 3,855,403 | +0.26(+0.49%) |
Feb 10, 2017 | 52.94 | 53.90 | 52.70 | 53.84 | 4,856,797 | +0.90(+1.69%) |
Feb 09, 2017 | 53.76 | 53.92 | 52.53 | 52.94 | 5,114,491 | -0.87(-1.62%) |
Feb 08, 2017 | 53.24 | 53.95 | 53.19 | 53.82 | 3,695,359 | +0.73(+1.37%) |
Feb 07, 2017 | 53.02 | 53.16 | 52.62 | 53.09 | 3,320,144 | +0.10(+0.19%) |
Feb 06, 2017 | 52.87 | 53.14 | 52.47 | 52.99 | 4,393,397 | +0.37(+0.71%) |
Feb 03, 2017 | 52.63 | 52.82 | 52.28 | 52.61 | 5,036,093 | +0.01(+0.03%) |
Feb 02, 2017 | 52.74 | 52.94 | 52.00 | 52.60 | 5,909,184 | -0.12(-0.24%) |
Feb 01, 2017 | 54.56 | 55.36 | 52.70 | 52.72 | 9,919,473 | -3.25(-5.81%) |
Jan 31, 2017 | 55.26 | 55.99 | 55.24 | 55.97 | 4,164,920 | +0.75(+1.36%) |
Jan 30, 2017 | 55.61 | 55.61 | 55.04 | 55.22 | 3,116,781 | -0.19(-0.34%) |
Jan 27, 2017 | 55.54 | 55.65 | 55.19 | 55.41 | 1,899,497 | -0.12(-0.22%) |
Jan 26, 2017 | 55.56 | 55.94 | 55.40 | 55.54 | 2,095,496 | -0.09(-0.16%) |
Jan 25, 2017 | 55.37 | 55.72 | 55.19 | 55.63 | 2,945,216 | +0.25(+0.45%) |
Jan 24, 2017 | 55.42 | 55.60 | 55.26 | 55.38 | 2,586,899 | -0.08(-0.15%) |
Jan 23, 2017 | 55.70 | 55.84 | 55.36 | 55.46 | 2,086,031 | -0.15(-0.28%) |
Jan 20, 2017 | 55.57 | 55.80 | 55.25 | 55.61 | 2,370,325 | +0.12(+0.22%) |
Jan 19, 2017 | 55.61 | 55.88 | 55.30 | 55.49 | 1,902,303 | -0.40(-0.72%) |
Jan 18, 2017 | 55.76 | 56.24 | 55.72 | 55.89 | 2,608,246 | -0.02(-0.04%) |
Jan 17, 2017 | 55.45 | 56.03 | 55.28 | 55.91 | 2,877,347 | +0.73(+1.32%) |
Jan 13, 2017 | 55.19 | 55.19 | 55.19 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 55.51 | 55.65 | 55.06 | 55.24 | 3,364,518 | -0.26(-0.46%) |
Jan 11, 2017 | 55.36 | 55.70 | 55.21 | 55.50 | 2,592,568 | +0.15(+0.27%) |
Jan 10, 2017 | 55.47 | 55.53 | 55.12 | 55.35 | 2,090,778 | -0.21(-0.38%) |
Jan 09, 2017 | 56.45 | 56.49 | 55.53 | 55.56 | 2,654,975 | -0.87(-1.53%) |
Jan 06, 2017 | 55.80 | 56.53 | 55.69 | 56.43 | 2,518,437 | +0.45(+0.81%) |
Jan 05, 2017 | 55.61 | 56.02 | 55.12 | 55.97 | 3,663,289 | +0.07(+0.13%) |
Jan 04, 2017 | 56.05 | 56.27 | 55.71 | 55.90 | 4,666,976 | -0.05(-0.09%) |
Jan 03, 2017 | 56.19 | 56.27 | 55.74 | 55.95 | 4,112,315 | -0.25(-0.44%) |
Dec 30, 2016 | 56.20 | 56.20 | 56.20 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 56.16 | 56.74 | 55.98 | 56.49 | 3,192,638 | +0.48(+0.86%) |
Dec 28, 2016 | 56.30 | 56.48 | 55.95 | 56.01 | 2,363,737 | -0.25(-0.44%) |
Dec 27, 2016 | 56.21 | 56.47 | 55.95 | 56.26 | 1,585,583 | -0.06(-0.10%) |
Dec 23, 2016 | 56.32 | 56.32 | 56.32 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 56.03 | 56.28 | 55.77 | 56.23 | 2,268,843 | +0.29(+0.51%) |
Dec 21, 2016 | 56.24 | 56.62 | 55.93 | 55.94 | 2,503,883 | -0.20(-0.35%) |
Dec 20, 2016 | 56.09 | 56.24 | 55.80 | 56.14 | 2,911,562 | +0.00(+0.00%) |
Dec 19, 2016 | 56.04 | 56.24 | 55.58 | 56.14 | 3,214,298 | +0.47(+0.84%) |
Dec 16, 2016 | 54.77 | 55.91 | 54.77 | 55.67 | 7,591,758 | +0.95(+1.74%) |
Dec 15, 2016 | 54.48 | 54.98 | 54.25 | 54.72 | 3,719,080 | +0.33(+0.61%) |
Dec 14, 2016 | 55.91 | 56.18 | 54.35 | 54.39 | 5,133,718 | -1.34(-2.41%) |
Dec 13, 2016 | 55.53 | 55.82 | 55.28 | 55.73 | 3,109,946 | +0.36(+0.65%) |
Dec 12, 2016 | 54.56 | 55.65 | 54.56 | 55.37 | 3,379,275 | +0.68(+1.25%) |
Dec 09, 2016 | 53.94 | 54.75 | 53.86 | 54.69 | 3,032,187 | +0.76(+1.40%) |
Dec 08, 2016 | 53.68 | 54.01 | 53.29 | 53.93 | 2,547,094 | +0.00(+0.00%) |
Dec 07, 2016 | 53.57 | 53.99 | 53.41 | 53.93 | 5,363,158 | +0.58(+1.09%) |
Dec 06, 2016 | 53.97 | 53.98 | 53.24 | 53.35 | 3,949,251 | -0.57(-1.05%) |
Dec 05, 2016 | 53.90 | 53.98 | 53.24 | 53.92 | 3,885,737 | -0.22(-0.41%) |
Dec 02, 2016 | 53.84 | 54.32 | 53.82 | 54.14 | 4,023,662 | +0.76(+1.42%) |