Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 56.19 | 56.51 | 55.31 | 55.65 | 3,347,985 | -0.68(-1.21%) |
Feb 27, 2017 | 56.23 | 56.67 | 56.17 | 56.33 | 1,394,072 | +0.10(+0.18%) |
Feb 24, 2017 | 55.93 | 56.24 | 55.68 | 56.23 | 1,303,528 | -0.01(-0.01%) |
Feb 23, 2017 | 56.08 | 56.25 | 55.83 | 56.24 | 2,134,198 | +0.39(+0.70%) |
Feb 22, 2017 | 55.34 | 55.87 | 55.34 | 55.85 | 1,538,968 | +0.20(+0.37%) |
Feb 21, 2017 | 55.83 | 56.00 | 55.41 | 55.65 | 1,810,681 | +0.08(+0.14%) |
Feb 17, 2017 | 55.57 | 55.57 | 55.57 | 0 | -0.17(-0.31%) | |
Feb 16, 2017 | 55.49 | 56.10 | 55.49 | 55.74 | 1,816,210 | -0.18(-0.32%) |
Feb 15, 2017 | 54.64 | 56.00 | 54.47 | 55.92 | 2,899,893 | +1.32(+2.42%) |
Feb 14, 2017 | 54.44 | 54.77 | 54.27 | 54.60 | 2,277,467 | +0.03(+0.06%) |
Feb 13, 2017 | 54.48 | 54.71 | 53.94 | 54.57 | 2,582,214 | +0.33(+0.61%) |
Feb 10, 2017 | 53.64 | 54.24 | 53.54 | 54.24 | 2,695,370 | +0.74(+1.39%) |
Feb 09, 2017 | 53.17 | 53.67 | 52.82 | 53.50 | 2,232,175 | +0.69(+1.30%) |
Feb 08, 2017 | 52.75 | 53.06 | 52.61 | 52.81 | 2,446,825 | +0.02(+0.03%) |
Feb 07, 2017 | 52.80 | 53.02 | 52.50 | 52.79 | 1,850,544 | +0.17(+0.33%) |
Feb 06, 2017 | 52.13 | 53.14 | 52.13 | 52.62 | 2,389,763 | -0.30(-0.56%) |
Feb 03, 2017 | 52.54 | 53.36 | 52.37 | 52.92 | 3,671,400 | +0.98(+1.90%) |
Feb 02, 2017 | 52.05 | 52.21 | 51.06 | 51.93 | 4,737,178 | -0.25(-0.48%) |
Feb 01, 2017 | 53.22 | 53.22 | 52.04 | 52.18 | 3,823,214 | -0.52(-0.99%) |
Jan 31, 2017 | 52.86 | 53.18 | 52.50 | 52.71 | 4,694,793 | -0.41(-0.77%) |
Jan 30, 2017 | 54.04 | 54.15 | 52.91 | 53.11 | 3,887,851 | -1.12(-2.06%) |
Jan 27, 2017 | 54.57 | 54.63 | 53.00 | 54.23 | 5,862,821 | -0.68(-1.24%) |
Jan 26, 2017 | 56.20 | 56.75 | 53.22 | 54.91 | 9,786,519 | -3.06(-5.28%) |
Jan 25, 2017 | 58.12 | 58.27 | 57.46 | 57.98 | 2,423,810 | +0.27(+0.46%) |
Jan 24, 2017 | 57.44 | 57.90 | 57.14 | 57.71 | 1,530,884 | +0.30(+0.53%) |
Jan 23, 2017 | 57.33 | 57.54 | 56.92 | 57.41 | 1,717,960 | -0.20(-0.34%) |
Jan 20, 2017 | 56.95 | 57.60 | 56.58 | 57.60 | 2,280,835 | +0.74(+1.31%) |
Jan 19, 2017 | 57.44 | 57.44 | 56.60 | 56.86 | 2,130,586 | -0.42(-0.74%) |
Jan 18, 2017 | 57.23 | 57.32 | 56.74 | 57.28 | 2,335,377 | +0.19(+0.33%) |
Jan 17, 2017 | 57.17 | 57.39 | 56.77 | 57.09 | 2,257,347 | -0.49(-0.86%) |
Jan 13, 2017 | 57.58 | 57.58 | 57.58 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 57.55 | 57.72 | 56.58 | 57.47 | 1,529,161 | -0.38(-0.66%) |
Jan 11, 2017 | 57.45 | 57.85 | 57.12 | 57.85 | 1,840,666 | +0.42(+0.73%) |
Jan 10, 2017 | 56.96 | 57.78 | 56.30 | 57.43 | 3,159,315 | +0.51(+0.89%) |
Jan 09, 2017 | 58.84 | 59.13 | 56.73 | 56.92 | 5,091,646 | -2.18(-3.69%) |
Jan 06, 2017 | 59.78 | 59.99 | 58.91 | 59.10 | 2,133,115 | -0.59(-0.98%) |
Jan 05, 2017 | 60.08 | 60.08 | 58.80 | 59.69 | 1,322,776 | -0.47(-0.78%) |
Jan 04, 2017 | 59.55 | 60.24 | 59.28 | 60.16 | 1,640,211 | +0.88(+1.49%) |
Jan 03, 2017 | 59.66 | 60.00 | 58.98 | 59.27 | 2,129,619 | +0.45(+0.77%) |
Dec 30, 2016 | 58.82 | 58.82 | 58.82 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 59.44 | 59.76 | 58.91 | 59.04 | 1,113,039 | -0.41(-0.70%) |
Dec 28, 2016 | 60.26 | 60.26 | 59.40 | 59.45 | 713,115 | -0.65(-1.08%) |
Dec 27, 2016 | 60.09 | 60.18 | 59.79 | 60.10 | 638,992 | +0.24(+0.40%) |
Dec 23, 2016 | 59.86 | 59.86 | 59.86 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 60.59 | 60.73 | 59.80 | 59.84 | 2,242,754 | -0.66(-1.10%) |
Dec 21, 2016 | 60.55 | 60.73 | 60.28 | 60.51 | 1,333,934 | -0.20(-0.32%) |
Dec 20, 2016 | 60.34 | 60.73 | 60.00 | 60.70 | 1,885,611 | +0.81(+1.36%) |
Dec 19, 2016 | 59.84 | 60.00 | 59.30 | 59.89 | 1,621,331 | -0.10(-0.17%) |
Dec 16, 2016 | 59.41 | 60.10 | 59.37 | 59.99 | 4,509,690 | +0.59(+1.00%) |
Dec 15, 2016 | 59.46 | 60.02 | 59.06 | 59.40 | 1,347,113 | +0.23(+0.38%) |
Dec 14, 2016 | 59.55 | 60.18 | 59.09 | 59.17 | 2,051,844 | -0.57(-0.95%) |
Dec 13, 2016 | 59.44 | 60.17 | 59.25 | 59.74 | 2,337,279 | +0.74(+1.26%) |
Dec 12, 2016 | 59.29 | 59.84 | 58.74 | 59.00 | 2,397,849 | -0.44(-0.74%) |
Dec 09, 2016 | 60.89 | 60.89 | 59.38 | 59.44 | 3,764,953 | -1.56(-2.56%) |
Dec 08, 2016 | 60.02 | 61.27 | 59.75 | 61.00 | 2,923,156 | +0.98(+1.63%) |
Dec 07, 2016 | 59.08 | 60.05 | 58.87 | 60.02 | 1,906,387 | +0.98(+1.66%) |
Dec 06, 2016 | 58.96 | 59.06 | 58.58 | 59.05 | 2,093,447 | +0.40(+0.67%) |
Dec 05, 2016 | 58.95 | 59.25 | 58.35 | 58.65 | 2,191,922 | +0.08(+0.13%) |
Dec 02, 2016 | 58.43 | 58.87 | 58.01 | 58.57 | 2,127,503 | -0.07(-0.12%) |