Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 64.98 | 66.31 | 64.87 | 65.67 | 2,551,334 | +0.36(+0.55%) |
Feb 27, 2017 | 65.03 | 65.34 | 64.64 | 65.31 | 1,674,190 | +0.28(+0.43%) |
Feb 24, 2017 | 63.85 | 65.03 | 63.62 | 65.03 | 2,119,214 | +0.80(+1.25%) |
Feb 23, 2017 | 63.79 | 64.69 | 63.50 | 64.22 | 2,259,929 | +0.49(+0.77%) |
Feb 22, 2017 | 63.22 | 63.87 | 62.90 | 63.73 | 1,930,655 | +0.80(+1.27%) |
Feb 21, 2017 | 62.12 | 63.15 | 61.86 | 62.93 | 1,777,692 | +0.53(+0.85%) |
Feb 17, 2017 | 62.40 | 62.40 | 62.40 | 0 | +1.93(+3.20%) | |
Feb 16, 2017 | 60.51 | 61.40 | 60.46 | 60.47 | 2,694,153 | +0.18(+0.31%) |
Feb 15, 2017 | 57.48 | 60.40 | 57.38 | 60.28 | 5,953,952 | +5.50(+10.03%) |
Feb 14, 2017 | 54.59 | 54.92 | 54.17 | 54.79 | 1,607,107 | +0.20(+0.37%) |
Feb 13, 2017 | 54.53 | 54.78 | 54.19 | 54.59 | 982,422 | -0.07(-0.13%) |
Feb 10, 2017 | 54.88 | 54.93 | 54.32 | 54.66 | 993,388 | -0.02(-0.03%) |
Feb 09, 2017 | 54.62 | 55.01 | 54.49 | 54.68 | 787,453 | +0.06(+0.10%) |
Feb 08, 2017 | 55.31 | 55.41 | 54.38 | 54.62 | 857,473 | -0.45(-0.81%) |
Feb 07, 2017 | 55.03 | 55.66 | 54.38 | 55.07 | 943,731 | -0.27(-0.49%) |
Feb 06, 2017 | 55.68 | 55.76 | 55.12 | 55.34 | 670,994 | -0.18(-0.33%) |
Feb 03, 2017 | 55.36 | 56.10 | 55.13 | 55.52 | 949,711 | +0.43(+0.78%) |
Feb 02, 2017 | 54.86 | 55.33 | 54.48 | 55.09 | 916,625 | +0.32(+0.58%) |
Feb 01, 2017 | 55.11 | 55.25 | 54.10 | 54.77 | 866,439 | -0.41(-0.75%) |
Jan 31, 2017 | 54.26 | 55.21 | 53.96 | 55.19 | 1,241,601 | +1.12(+2.06%) |
Jan 30, 2017 | 54.38 | 54.80 | 53.58 | 54.07 | 879,896 | -0.68(-1.24%) |
Jan 27, 2017 | 54.47 | 54.95 | 54.12 | 54.75 | 1,066,933 | +0.30(+0.56%) |
Jan 26, 2017 | 54.96 | 55.39 | 54.28 | 54.44 | 806,497 | -1.04(-1.88%) |
Jan 25, 2017 | 54.77 | 55.74 | 54.66 | 55.49 | 1,039,749 | +0.71(+1.30%) |
Jan 24, 2017 | 54.76 | 55.33 | 54.43 | 54.78 | 1,443,562 | +0.14(+0.26%) |
Jan 23, 2017 | 54.22 | 54.70 | 53.89 | 54.64 | 817,050 | +0.45(+0.82%) |
Jan 20, 2017 | 54.35 | 54.80 | 53.88 | 54.19 | 757,459 | -0.03(-0.06%) |
Jan 19, 2017 | 55.01 | 55.15 | 54.16 | 54.22 | 797,462 | -0.81(-1.46%) |
Jan 18, 2017 | 54.86 | 55.50 | 54.58 | 55.03 | 1,690,651 | +0.41(+0.76%) |
Jan 17, 2017 | 54.91 | 55.07 | 54.06 | 54.61 | 1,365,850 | -0.27(-0.49%) |
Jan 13, 2017 | 54.88 | 54.88 | 54.88 | 0 | -0.20(-0.36%) | |
Jan 12, 2017 | 56.25 | 56.29 | 54.96 | 55.08 | 564,894 | -1.21(-2.15%) |
Jan 11, 2017 | 56.20 | 56.37 | 55.42 | 56.29 | 955,009 | +0.16(+0.28%) |
Jan 10, 2017 | 56.10 | 56.45 | 55.43 | 56.13 | 973,898 | +0.21(+0.37%) |
Jan 09, 2017 | 55.80 | 56.56 | 55.77 | 55.93 | 889,598 | +0.00(+0.00%) |
Jan 06, 2017 | 56.55 | 56.61 | 55.72 | 55.93 | 1,143,813 | -0.77(-1.35%) |
Jan 05, 2017 | 57.69 | 57.79 | 56.53 | 56.69 | 1,096,153 | -0.93(-1.62%) |
Jan 04, 2017 | 58.45 | 58.53 | 57.32 | 57.63 | 1,256,450 | -0.77(-1.32%) |
Jan 03, 2017 | 58.10 | 58.42 | 57.64 | 58.40 | 816,143 | +0.80(+1.38%) |
Dec 30, 2016 | 57.60 | 57.60 | 57.60 | 0 | +1.12(+1.99%) | |
Dec 29, 2016 | 56.41 | 56.89 | 56.33 | 56.48 | 530,260 | -0.14(-0.25%) |
Dec 28, 2016 | 57.48 | 57.55 | 56.59 | 56.62 | 623,607 | -0.79(-1.38%) |
Dec 27, 2016 | 57.02 | 57.52 | 56.85 | 57.41 | 442,754 | +0.45(+0.80%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 57.56 | 57.73 | 56.65 | 56.98 | 821,891 | -0.49(-0.86%) |
Dec 21, 2016 | 57.57 | 57.67 | 57.18 | 57.47 | 753,793 | +0.12(+0.21%) |
Dec 20, 2016 | 56.88 | 57.36 | 56.42 | 57.35 | 849,877 | +0.31(+0.55%) |
Dec 19, 2016 | 58.09 | 58.42 | 56.71 | 57.04 | 1,324,847 | -1.03(-1.77%) |
Dec 16, 2016 | 56.92 | 58.18 | 56.92 | 58.07 | 1,589,627 | +1.27(+2.23%) |
Dec 15, 2016 | 56.68 | 57.16 | 56.19 | 56.80 | 889,738 | +0.14(+0.25%) |
Dec 14, 2016 | 58.21 | 58.21 | 56.33 | 56.66 | 1,630,707 | -0.85(-1.47%) |
Dec 13, 2016 | 58.94 | 59.01 | 57.41 | 57.51 | 1,405,896 | -1.19(-2.02%) |
Dec 12, 2016 | 58.31 | 58.97 | 58.14 | 58.69 | 963,162 | +0.20(+0.34%) |
Dec 09, 2016 | 58.47 | 58.77 | 58.27 | 58.49 | 993,342 | -0.03(-0.05%) |
Dec 08, 2016 | 58.27 | 58.53 | 57.68 | 58.53 | 961,294 | +0.32(+0.55%) |
Dec 07, 2016 | 57.37 | 58.24 | 57.00 | 58.21 | 1,626,681 | +1.19(+2.08%) |
Dec 06, 2016 | 56.33 | 57.12 | 56.24 | 57.02 | 1,706,183 | +0.92(+1.65%) |
Dec 05, 2016 | 55.48 | 56.12 | 55.38 | 56.09 | 1,324,681 | +0.98(+1.78%) |
Dec 02, 2016 | 55.58 | 55.87 | 55.04 | 55.11 | 1,442,546 | -0.70(-1.26%) |