Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 56.18 | 57.18 | 56.18 | 56.89 | 3,985,790 | +0.56(+1.00%) |
Feb 27, 2017 | 56.34 | 56.45 | 56.08 | 56.32 | 4,565,003 | -0.10(-0.17%) |
Feb 24, 2017 | 56.01 | 56.56 | 56.01 | 56.42 | 3,254,885 | +0.62(+1.10%) |
Feb 23, 2017 | 55.41 | 55.90 | 55.21 | 55.80 | 3,430,256 | +0.59(+1.08%) |
Feb 22, 2017 | 54.77 | 55.27 | 54.44 | 55.21 | 4,238,815 | +0.43(+0.79%) |
Feb 21, 2017 | 53.96 | 55.02 | 53.79 | 54.78 | 4,833,142 | +0.73(+1.34%) |
Feb 17, 2017 | 54.05 | 54.05 | 54.05 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 53.14 | 53.76 | 53.05 | 53.69 | 4,130,368 | +0.66(+1.24%) |
Feb 15, 2017 | 53.16 | 53.34 | 52.72 | 53.03 | 4,346,061 | -0.54(-1.01%) |
Feb 14, 2017 | 53.92 | 53.98 | 53.36 | 53.57 | 3,854,634 | -0.45(-0.83%) |
Feb 13, 2017 | 53.79 | 54.13 | 53.62 | 54.02 | 3,861,114 | +0.26(+0.49%) |
Feb 10, 2017 | 52.86 | 53.82 | 52.63 | 53.76 | 4,863,991 | +0.89(+1.69%) |
Feb 09, 2017 | 53.68 | 53.84 | 52.45 | 52.86 | 5,122,067 | -0.87(-1.62%) |
Feb 08, 2017 | 53.16 | 53.87 | 53.11 | 53.74 | 3,700,832 | +0.73(+1.37%) |
Feb 07, 2017 | 52.94 | 53.08 | 52.54 | 53.01 | 3,325,062 | +0.10(+0.19%) |
Feb 06, 2017 | 52.79 | 53.06 | 52.39 | 52.91 | 4,399,905 | +0.37(+0.71%) |
Feb 03, 2017 | 52.55 | 52.75 | 52.20 | 52.53 | 5,043,552 | +0.01(+0.03%) |
Feb 02, 2017 | 52.66 | 52.86 | 51.93 | 52.52 | 5,917,937 | -0.12(-0.24%) |
Feb 01, 2017 | 54.48 | 55.27 | 52.62 | 52.64 | 9,934,166 | -3.25(-5.81%) |
Jan 31, 2017 | 55.18 | 55.91 | 55.16 | 55.89 | 4,171,089 | +0.75(+1.36%) |
Jan 30, 2017 | 55.52 | 55.53 | 54.96 | 55.14 | 3,121,397 | -0.19(-0.34%) |
Jan 27, 2017 | 55.46 | 55.57 | 55.11 | 55.33 | 1,902,311 | -0.12(-0.22%) |
Jan 26, 2017 | 55.48 | 55.86 | 55.32 | 55.46 | 2,098,600 | -0.09(-0.16%) |
Jan 25, 2017 | 55.29 | 55.63 | 55.11 | 55.55 | 2,949,579 | +0.25(+0.45%) |
Jan 24, 2017 | 55.34 | 55.52 | 55.18 | 55.30 | 2,590,731 | -0.08(-0.15%) |
Jan 23, 2017 | 55.62 | 55.76 | 55.28 | 55.38 | 2,089,121 | -0.15(-0.28%) |
Jan 20, 2017 | 55.49 | 55.71 | 55.16 | 55.53 | 2,373,836 | +0.12(+0.22%) |
Jan 19, 2017 | 55.52 | 55.80 | 55.22 | 55.41 | 1,905,121 | -0.40(-0.72%) |
Jan 18, 2017 | 55.68 | 56.15 | 55.64 | 55.81 | 2,612,109 | -0.02(-0.04%) |
Jan 17, 2017 | 55.37 | 55.95 | 55.19 | 55.83 | 2,881,609 | +0.73(+1.32%) |
Jan 13, 2017 | 55.11 | 55.11 | 55.11 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 55.43 | 55.57 | 54.98 | 55.16 | 3,369,502 | -0.26(-0.46%) |
Jan 11, 2017 | 55.27 | 55.62 | 55.13 | 55.41 | 2,596,408 | +0.15(+0.27%) |
Jan 10, 2017 | 55.38 | 55.45 | 55.04 | 55.27 | 2,093,875 | -0.21(-0.38%) |
Jan 09, 2017 | 56.37 | 56.40 | 55.45 | 55.48 | 2,658,908 | -0.86(-1.53%) |
Jan 06, 2017 | 55.71 | 56.45 | 55.60 | 56.34 | 2,522,167 | +0.45(+0.81%) |
Jan 05, 2017 | 55.53 | 55.93 | 55.04 | 55.89 | 3,668,715 | +0.07(+0.13%) |
Jan 04, 2017 | 55.97 | 56.19 | 55.62 | 55.82 | 4,673,889 | -0.05(-0.09%) |
Jan 03, 2017 | 56.10 | 56.19 | 55.66 | 55.87 | 4,118,407 | -0.25(-0.44%) |
Dec 30, 2016 | 56.12 | 56.12 | 56.12 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 56.07 | 56.66 | 55.90 | 56.41 | 3,197,367 | +0.48(+0.86%) |
Dec 28, 2016 | 56.22 | 56.40 | 55.87 | 55.93 | 2,367,238 | -0.25(-0.44%) |
Dec 27, 2016 | 56.13 | 56.39 | 55.87 | 56.18 | 1,587,932 | -0.06(-0.10%) |
Dec 23, 2016 | 56.23 | 56.23 | 56.23 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 55.95 | 56.20 | 55.68 | 56.15 | 2,272,204 | +0.29(+0.51%) |
Dec 21, 2016 | 56.15 | 56.53 | 55.85 | 55.86 | 2,507,592 | -0.20(-0.35%) |
Dec 20, 2016 | 56.01 | 56.16 | 55.71 | 56.06 | 2,915,874 | +0.00(+0.00%) |
Dec 19, 2016 | 55.96 | 56.16 | 55.50 | 56.06 | 3,219,059 | +0.47(+0.84%) |
Dec 16, 2016 | 54.69 | 55.82 | 54.69 | 55.59 | 7,603,003 | +0.95(+1.74%) |
Dec 15, 2016 | 54.40 | 54.90 | 54.17 | 54.64 | 3,724,589 | +0.33(+0.61%) |
Dec 14, 2016 | 55.82 | 56.09 | 54.27 | 54.31 | 5,141,322 | -1.34(-2.41%) |
Dec 13, 2016 | 55.45 | 55.74 | 55.20 | 55.65 | 3,114,553 | +0.36(+0.65%) |
Dec 12, 2016 | 54.48 | 55.57 | 54.48 | 55.29 | 3,384,280 | +0.68(+1.25%) |
Dec 09, 2016 | 53.86 | 54.67 | 53.78 | 54.61 | 3,036,678 | +0.75(+1.40%) |
Dec 08, 2016 | 53.60 | 53.93 | 53.22 | 53.85 | 2,550,867 | +0.00(+0.00%) |
Dec 07, 2016 | 53.49 | 53.91 | 53.33 | 53.85 | 5,371,102 | +0.58(+1.09%) |
Dec 06, 2016 | 53.89 | 53.90 | 53.16 | 53.27 | 3,955,101 | -0.56(-1.05%) |
Dec 05, 2016 | 53.82 | 53.90 | 53.16 | 53.84 | 3,891,493 | -0.22(-0.41%) |
Dec 02, 2016 | 53.76 | 54.24 | 53.74 | 54.06 | 4,029,622 | +0.75(+1.42%) |