Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.78 | 44.85 | 44.55 | 44.77 | 11,647,618 | -0.11(-0.24%) |
Jan 30, 2017 | 44.90 | 44.93 | 44.65 | 44.88 | 8,303,053 | -0.12(-0.28%) |
Jan 27, 2017 | 45.14 | 45.17 | 44.94 | 45.00 | 7,261,500 | -0.37(-0.82%) |
Jan 26, 2017 | 45.56 | 45.60 | 45.37 | 45.38 | 8,913,571 | +0.06(+0.14%) |
Jan 25, 2017 | 45.06 | 45.32 | 45.01 | 45.31 | 16,208,784 | +0.47(+1.05%) |
Jan 24, 2017 | 44.63 | 44.88 | 44.60 | 44.85 | 6,755,001 | +0.12(+0.26%) |
Jan 23, 2017 | 44.60 | 44.80 | 44.56 | 44.73 | 10,850,443 | +0.03(+0.06%) |
Jan 20, 2017 | 44.77 | 44.81 | 44.59 | 44.70 | 6,558,408 | +0.28(+0.64%) |
Jan 19, 2017 | 44.52 | 44.54 | 44.29 | 44.42 | 5,991,547 | -0.12(-0.28%) |
Jan 18, 2017 | 44.53 | 44.62 | 44.42 | 44.54 | 5,679,369 | -0.01(-0.02%) |
Jan 17, 2017 | 44.56 | 44.69 | 44.46 | 44.55 | 9,636,468 | -0.50(-1.12%) |
Jan 13, 2017 | 45.06 | 45.06 | 45.06 | 0 | +0.28(+0.63%) | |
Jan 12, 2017 | 44.77 | 44.80 | 44.52 | 44.77 | 10,015,625 | -0.07(-0.16%) |
Jan 11, 2017 | 44.60 | 44.86 | 44.58 | 44.85 | 8,392,750 | +0.29(+0.66%) |
Jan 10, 2017 | 44.55 | 44.69 | 44.52 | 44.55 | 5,852,091 | -0.17(-0.38%) |
Jan 09, 2017 | 44.70 | 44.73 | 44.62 | 44.72 | 5,391,024 | +0.04(+0.10%) |
Jan 06, 2017 | 44.63 | 44.76 | 44.60 | 44.68 | 4,094,972 | -0.07(-0.16%) |
Jan 05, 2017 | 44.72 | 44.84 | 44.69 | 44.75 | 8,330,842 | +0.26(+0.58%) |
Jan 04, 2017 | 44.25 | 44.52 | 44.25 | 44.49 | 12,219,829 | +0.88(+2.01%) |
Jan 03, 2017 | 43.44 | 43.64 | 43.32 | 43.61 | 10,857,136 | +0.35(+0.82%) |
Dec 30, 2016 | 43.26 | 43.26 | 43.26 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.32 | 43.38 | 43.20 | 43.28 | 5,526,884 | -0.44(-1.01%) |
Dec 28, 2016 | 43.82 | 43.84 | 43.69 | 43.72 | 4,232,002 | -0.06(-0.14%) |
Dec 27, 2016 | 43.80 | 43.84 | 43.76 | 43.78 | 4,428,718 | -0.27(-0.62%) |
Dec 23, 2016 | 44.06 | 44.06 | 44.06 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 43.86 | 43.98 | 43.84 | 43.98 | 5,457,385 | -0.07(-0.16%) |
Dec 21, 2016 | 44.04 | 44.07 | 43.96 | 44.05 | 5,122,559 | -0.24(-0.53%) |
Dec 20, 2016 | 44.23 | 44.31 | 44.21 | 44.28 | 6,428,774 | +0.04(+0.10%) |
Dec 19, 2016 | 44.14 | 44.34 | 44.14 | 44.24 | 6,021,790 | +0.38(+0.86%) |
Dec 16, 2016 | 43.91 | 43.99 | 43.77 | 43.86 | 9,771,566 | -0.38(-0.87%) |
Dec 15, 2016 | 44.15 | 44.27 | 44.07 | 44.25 | 11,454,055 | +0.00(+0.00%) |
Dec 14, 2016 | 44.67 | 44.71 | 44.17 | 44.25 | 16,237,616 | -0.69(-1.54%) |
Dec 13, 2016 | 44.81 | 44.98 | 44.77 | 44.94 | 9,214,449 | +0.53(+1.18%) |
Dec 12, 2016 | 44.58 | 44.62 | 44.37 | 44.42 | 5,524,366 | -0.44(-0.98%) |
Dec 09, 2016 | 44.76 | 44.88 | 44.70 | 44.85 | 5,197,469 | +0.13(+0.29%) |
Dec 08, 2016 | 44.60 | 44.80 | 44.59 | 44.72 | 10,328,317 | +0.51(+1.15%) |
Dec 07, 2016 | 43.78 | 44.29 | 43.78 | 44.21 | 7,874,043 | +0.65(+1.49%) |
Dec 06, 2016 | 43.44 | 43.65 | 43.40 | 43.57 | 10,276,128 | +0.19(+0.44%) |
Dec 05, 2016 | 43.33 | 43.54 | 43.33 | 43.37 | 15,052,994 | -0.05(-0.12%) |
Dec 02, 2016 | 43.31 | 43.44 | 43.26 | 43.43 | 6,253,552 | +0.13(+0.30%) |
Dec 01, 2016 | 43.43 | 43.46 | 43.23 | 43.30 | 8,011,788 | -0.37(-0.84%) |
Nov 30, 2016 | 43.85 | 43.86 | 43.62 | 43.66 | 10,945,050 | -0.07(-0.16%) |
Nov 29, 2016 | 43.68 | 43.93 | 43.62 | 43.73 | 12,014,763 | +0.04(+0.10%) |
Nov 28, 2016 | 43.58 | 43.72 | 43.55 | 43.69 | 10,659,203 | +0.38(+0.87%) |
Nov 25, 2016 | 43.26 | 43.34 | 43.21 | 43.31 | 9,330,620 | -0.37(-0.84%) |
Nov 23, 2016 | 43.68 | 43.68 | 43.68 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.69 | 43.72 | 43.49 | 43.68 | 10,766,610 | +0.11(+0.24%) |
Nov 21, 2016 | 43.39 | 43.61 | 43.39 | 43.58 | 6,223,574 | +0.35(+0.81%) |
Nov 18, 2016 | 43.29 | 43.34 | 43.19 | 43.23 | 9,215,971 | -0.66(-1.50%) |
Nov 17, 2016 | 43.55 | 43.90 | 43.54 | 43.88 | 18,517,398 | +0.65(+1.50%) |
Nov 16, 2016 | 43.37 | 43.47 | 43.23 | 43.23 | 16,488,878 | -0.21(-0.48%) |
Nov 15, 2016 | 43.29 | 43.51 | 43.28 | 43.44 | 17,666,362 | +0.07(+0.16%) |
Nov 14, 2016 | 43.29 | 43.38 | 43.16 | 43.37 | 11,695,841 | +0.05(+0.12%) |
Nov 11, 2016 | 43.26 | 43.38 | 43.15 | 43.32 | 8,518,245 | +0.06(+0.14%) |
Nov 10, 2016 | 43.32 | 43.47 | 42.99 | 43.26 | 22,892,010 | +0.03(+0.08%) |
Nov 09, 2016 | 43.10 | 43.51 | 43.03 | 43.23 | 22,193,756 | -0.37(-0.84%) |
Nov 08, 2016 | 43.41 | 43.76 | 43.37 | 43.59 | 12,770,708 | -0.05(-0.12%) |