Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.65 | 51.88 | 51.49 | 51.64 | 19,369,234 | -0.16(-0.31%) |
Feb 27, 2017 | 51.41 | 52.02 | 51.32 | 51.80 | 32,730,238 | +0.44(+0.86%) |
Feb 24, 2017 | 51.46 | 51.66 | 51.10 | 51.36 | 19,349,186 | -0.48(-0.93%) |
Feb 23, 2017 | 52.20 | 52.29 | 51.51 | 51.84 | 24,036,634 | +0.22(+0.42%) |
Feb 22, 2017 | 52.17 | 52.23 | 51.58 | 51.62 | 15,948,703 | -0.80(-1.52%) |
Feb 21, 2017 | 52.56 | 52.70 | 52.34 | 52.42 | 16,302,661 | +0.35(+0.68%) |
Feb 17, 2017 | 52.06 | 52.06 | 52.06 | 0 | -0.29(-0.55%) | |
Feb 16, 2017 | 53.13 | 53.20 | 52.27 | 52.35 | 15,721,098 | -0.72(-1.36%) |
Feb 15, 2017 | 53.13 | 53.36 | 52.90 | 53.08 | 12,339,021 | -0.21(-0.39%) |
Feb 14, 2017 | 53.27 | 53.31 | 52.62 | 53.29 | 14,889,754 | +0.17(+0.33%) |
Feb 13, 2017 | 52.90 | 53.14 | 52.80 | 53.11 | 11,035,370 | +0.10(+0.19%) |
Feb 10, 2017 | 53.03 | 53.31 | 52.85 | 53.01 | 14,383,522 | +0.40(+0.76%) |
Feb 09, 2017 | 52.34 | 52.77 | 52.34 | 52.61 | 12,802,337 | +0.59(+1.13%) |
Feb 08, 2017 | 52.14 | 51.11 | 52.03 | 22,319,718 | +0.12(+0.24%) | |
Feb 07, 2017 | 52.42 | 52.67 | 51.63 | 51.91 | 19,564,800 | -0.75(-1.42%) |
Feb 06, 2017 | 53.10 | 53.28 | 52.50 | 52.65 | 14,541,527 | -0.45(-0.84%) |
Feb 03, 2017 | 52.85 | 53.37 | 52.54 | 53.10 | 16,350,854 | +0.46(+0.87%) |
Feb 02, 2017 | 52.43 | 52.74 | 52.01 | 52.64 | 17,803,268 | +0.30(+0.57%) |
Feb 01, 2017 | 53.02 | 53.09 | 52.02 | 52.35 | 25,457,470 | -0.39(-0.74%) |
Jan 31, 2017 | 52.74 | 52.82 | 52.18 | 52.74 | 19,361,676 | +0.02(+0.04%) |
Jan 30, 2017 | 53.45 | 53.48 | 52.40 | 52.72 | 18,352,600 | -0.98(-1.83%) |
Jan 27, 2017 | 53.93 | 53.99 | 53.54 | 53.70 | 13,755,333 | -0.56(-1.04%) |
Jan 26, 2017 | 54.39 | 54.48 | 54.15 | 54.26 | 11,947,604 | +0.04(+0.08%) |
Jan 25, 2017 | 53.95 | 54.39 | 53.94 | 54.22 | 12,991,520 | +0.28(+0.52%) |
Jan 24, 2017 | 53.56 | 54.17 | 53.46 | 53.94 | 16,364,088 | +0.59(+1.10%) |
Jan 23, 2017 | 53.68 | 53.79 | 53.09 | 53.35 | 21,006,732 | -0.57(-1.06%) |
Jan 20, 2017 | 54.07 | 54.25 | 53.74 | 53.92 | 12,692,745 | +0.20(+0.38%) |
Jan 19, 2017 | 54.02 | 54.04 | 53.59 | 53.72 | 12,438,076 | -0.30(-0.55%) |
Jan 18, 2017 | 53.84 | 54.16 | 53.78 | 54.02 | 12,060,923 | -0.12(-0.23%) |
Jan 17, 2017 | 53.97 | 54.27 | 53.94 | 54.14 | 13,505,439 | +0.33(+0.62%) |
Jan 13, 2017 | 53.81 | 53.81 | 53.81 | 0 | -0.16(-0.29%) | |
Jan 12, 2017 | 54.50 | 54.55 | 53.75 | 53.97 | 15,061,185 | -0.22(-0.41%) |
Jan 11, 2017 | 53.80 | 54.29 | 53.58 | 54.19 | 17,813,988 | +0.58(+1.08%) |
Jan 10, 2017 | 54.06 | 54.18 | 53.57 | 53.61 | 13,350,892 | -0.49(-0.91%) |
Jan 09, 2017 | 54.54 | 54.59 | 54.03 | 54.10 | 15,149,692 | -0.80(-1.45%) |
Jan 06, 2017 | 55.02 | 55.09 | 54.54 | 54.90 | 10,243,731 | +0.05(+0.09%) |
Jan 05, 2017 | 55.02 | 55.23 | 54.59 | 54.85 | 15,400,061 | -0.14(-0.25%) |
Jan 04, 2017 | 55.15 | 55.25 | 54.81 | 54.99 | 15,460,177 | -0.12(-0.21%) |
Jan 03, 2017 | 55.06 | 55.57 | 54.52 | 55.10 | 34,034,640 | +0.61(+1.13%) |
Dec 30, 2016 | 54.49 | 54.49 | 54.49 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.68 | 54.84 | 54.45 | 54.65 | 9,257,024 | -0.11(-0.20%) |
Dec 28, 2016 | 55.48 | 55.50 | 54.71 | 54.76 | 11,187,760 | -0.60(-1.08%) |
Dec 27, 2016 | 55.32 | 55.54 | 55.27 | 55.36 | 13,833,369 | +0.12(+0.22%) |
Dec 23, 2016 | 55.23 | 55.23 | 55.23 | 0 | -0.05(-0.09%) | |
Dec 22, 2016 | 55.10 | 55.43 | 54.99 | 55.28 | 15,164,487 | +0.22(+0.41%) |
Dec 21, 2016 | 55.09 | 55.31 | 54.78 | 55.06 | 11,199,888 | +0.09(+0.16%) |
Dec 20, 2016 | 55.38 | 55.45 | 54.82 | 54.97 | 12,411,087 | -0.12(-0.22%) |
Dec 19, 2016 | 55.29 | 55.39 | 54.99 | 55.10 | 9,831,537 | -0.25(-0.46%) |
Dec 16, 2016 | 55.40 | 55.40 | 55.07 | 55.35 | 24,694,960 | +0.34(+0.62%) |
Dec 15, 2016 | 54.65 | 55.21 | 54.35 | 55.01 | 26,452,234 | +0.12(+0.22%) |
Dec 14, 2016 | 55.74 | 55.96 | 54.73 | 54.88 | 27,551,146 | -1.12(-2.00%) |
Dec 13, 2016 | 55.80 | 56.41 | 55.29 | 56.01 | 22,245,424 | +0.63(+1.13%) |
Dec 12, 2016 | 56.35 | 56.45 | 55.15 | 55.38 | 22,413,714 | +0.26(+0.47%) |
Dec 09, 2016 | 55.24 | 55.24 | 54.81 | 55.12 | 12,471,718 | +0.17(+0.31%) |
Dec 08, 2016 | 54.80 | 55.02 | 54.37 | 54.95 | 20,281,718 | +0.30(+0.54%) |
Dec 07, 2016 | 54.10 | 54.73 | 54.10 | 54.65 | 22,226,532 | +0.43(+0.80%) |
Dec 06, 2016 | 53.99 | 54.44 | 53.67 | 54.22 | 23,564,434 | -0.10(-0.19%) |
Dec 05, 2016 | 54.34 | 54.76 | 54.11 | 54.32 | 31,298,696 | +0.47(+0.88%) |
Dec 02, 2016 | 53.66 | 54.10 | 53.51 | 53.85 | 25,484,262 | +0.16(+0.30%) |