Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.52 | 49.56 | 48.72 | 49.38 | 6,701,230 | +0.08(+0.16%) |
Jan 30, 2017 | 50.64 | 50.71 | 48.33 | 49.30 | 11,841,049 | -1.51(-2.97%) |
Jan 27, 2017 | 50.57 | 51.04 | 50.41 | 50.81 | 7,896,884 | +0.13(+0.26%) |
Jan 26, 2017 | 50.16 | 51.31 | 50.16 | 50.68 | 10,299,111 | +0.57(+1.13%) |
Jan 25, 2017 | 49.67 | 50.36 | 49.54 | 50.11 | 11,269,760 | +0.69(+1.40%) |
Jan 24, 2017 | 48.22 | 49.57 | 48.09 | 49.42 | 12,916,893 | +1.59(+3.32%) |
Jan 23, 2017 | 48.01 | 48.18 | 47.07 | 47.83 | 20,280,590 | -1.44(-2.92%) |
Jan 20, 2017 | 48.99 | 49.61 | 48.87 | 49.27 | 16,948,228 | +0.97(+2.01%) |
Jan 19, 2017 | 48.07 | 48.36 | 47.82 | 48.30 | 10,475,910 | +0.18(+0.38%) |
Jan 18, 2017 | 47.57 | 48.27 | 47.51 | 48.12 | 7,052,968 | +0.10(+0.22%) |
Jan 17, 2017 | 47.72 | 48.06 | 47.30 | 48.02 | 8,835,922 | +0.41(+0.86%) |
Jan 13, 2017 | 47.61 | 47.61 | 47.61 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.71 | 48.75 | 48.07 | 48.17 | 6,820,666 | -0.18(-0.38%) |
Jan 11, 2017 | 48.09 | 48.54 | 47.74 | 48.35 | 11,269,811 | +0.65(+1.37%) |
Jan 10, 2017 | 48.92 | 48.93 | 47.68 | 47.69 | 11,189,905 | -1.25(-2.55%) |
Jan 09, 2017 | 48.97 | 49.17 | 48.71 | 48.94 | 10,403,035 | -0.52(-1.04%) |
Jan 06, 2017 | 49.08 | 49.74 | 48.80 | 49.46 | 9,050,054 | +0.39(+0.80%) |
Jan 05, 2017 | 49.05 | 49.65 | 48.92 | 49.06 | 8,114,651 | +0.28(+0.57%) |
Jan 04, 2017 | 48.54 | 49.01 | 48.44 | 48.78 | 7,177,905 | +0.18(+0.38%) |
Jan 03, 2017 | 47.97 | 49.17 | 47.96 | 48.60 | 11,848,594 | +1.39(+2.94%) |
Dec 30, 2016 | 47.21 | 47.21 | 47.21 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.26 | 47.54 | 47.00 | 47.17 | 4,854,609 | -0.23(-0.48%) |
Dec 28, 2016 | 48.10 | 48.20 | 47.29 | 47.40 | 5,678,749 | -0.53(-1.11%) |
Dec 27, 2016 | 48.03 | 48.48 | 47.75 | 47.93 | 4,135,503 | +0.06(+0.13%) |
Dec 23, 2016 | 47.87 | 47.87 | 47.87 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.69 | 48.37 | 47.69 | 48.07 | 6,152,654 | +0.10(+0.20%) |
Dec 21, 2016 | 46.93 | 48.25 | 46.57 | 47.97 | 11,556,959 | +1.42(+3.06%) |
Dec 20, 2016 | 47.27 | 47.35 | 46.36 | 46.55 | 9,352,741 | -0.34(-0.73%) |
Dec 19, 2016 | 46.79 | 47.17 | 46.64 | 46.89 | 6,373,854 | -0.24(-0.50%) |
Dec 16, 2016 | 47.34 | 47.38 | 46.91 | 47.13 | 14,558,615 | +0.17(+0.37%) |
Dec 15, 2016 | 46.71 | 47.15 | 46.38 | 46.95 | 9,576,812 | +0.24(+0.52%) |
Dec 14, 2016 | 47.34 | 47.62 | 46.62 | 46.71 | 10,381,115 | -1.21(-2.53%) |
Dec 13, 2016 | 47.65 | 48.50 | 47.37 | 47.92 | 9,782,411 | +0.36(+0.75%) |
Dec 12, 2016 | 48.05 | 48.94 | 47.45 | 47.56 | 12,115,269 | +0.25(+0.53%) |
Dec 09, 2016 | 47.57 | 47.58 | 46.93 | 47.31 | 6,877,354 | -0.20(-0.42%) |
Dec 08, 2016 | 46.93 | 47.56 | 46.55 | 47.51 | 10,352,325 | +0.78(+1.66%) |
Dec 07, 2016 | 47.15 | 47.57 | 46.17 | 46.73 | 10,281,051 | -0.42(-0.89%) |
Dec 06, 2016 | 46.48 | 47.37 | 46.18 | 47.15 | 10,375,003 | +0.10(+0.22%) |
Dec 05, 2016 | 47.47 | 47.78 | 46.89 | 47.05 | 10,580,305 | -0.08(-0.17%) |
Dec 02, 2016 | 46.33 | 47.43 | 46.20 | 47.13 | 8,247,303 | +0.81(+1.75%) |
Dec 01, 2016 | 47.05 | 47.67 | 46.27 | 46.32 | 13,534,718 | +0.13(+0.28%) |
Nov 30, 2016 | 47.78 | 44.21 | 46.19 | 37,039,020 | +4.61(+11.09%) | |
Nov 29, 2016 | 41.58 | 42.19 | 40.94 | 41.58 | 14,175,099 | -0.88(-2.07%) |
Nov 28, 2016 | 43.19 | 43.26 | 42.35 | 42.45 | 7,940,450 | -0.62(-1.43%) |
Nov 25, 2016 | 42.86 | 43.08 | 42.55 | 43.07 | 3,145,228 | +0.03(+0.08%) |
Nov 23, 2016 | 43.04 | 43.04 | 43.04 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 43.87 | 43.92 | 42.69 | 43.36 | 8,850,339 | -0.23(-0.52%) |
Nov 21, 2016 | 43.53 | 43.89 | 43.25 | 43.59 | 9,201,391 | +0.69(+1.60%) |
Nov 18, 2016 | 42.51 | 43.05 | 42.42 | 42.90 | 7,658,864 | +0.62(+1.46%) |
Nov 17, 2016 | 42.96 | 43.31 | 41.95 | 42.28 | 9,142,338 | -0.14(-0.33%) |
Nov 16, 2016 | 42.92 | 43.23 | 42.26 | 42.42 | 8,992,408 | -0.87(-2.01%) |
Nov 15, 2016 | 42.21 | 43.41 | 42.19 | 43.29 | 13,529,181 | +1.41(+3.37%) |
Nov 14, 2016 | 41.42 | 42.23 | 41.18 | 41.88 | 9,650,290 | +0.11(+0.27%) |
Nov 11, 2016 | 42.06 | 42.29 | 41.07 | 41.77 | 8,776,281 | -0.70(-1.64%) |
Nov 10, 2016 | 41.49 | 42.62 | 41.45 | 42.46 | 13,241,763 | +0.86(+2.07%) |
Nov 09, 2016 | 41.29 | 41.85 | 40.99 | 41.60 | 14,003,949 | +0.61(+1.49%) |
Nov 08, 2016 | 40.96 | 41.49 | 40.81 | 40.99 | 6,097,865 | -0.28(-0.67%) |
Nov 07, 2016 | 40.72 | 41.29 | 40.72 | 41.27 | 6,280,331 | +0.92(+2.29%) |
Nov 04, 2016 | 40.42 | 40.75 | 39.80 | 40.35 | 8,082,613 | -0.17(-0.43%) |
Nov 03, 2016 | 39.97 | 40.55 | 39.88 | 40.52 | 8,480,756 | +0.57(+1.42%) |
Nov 02, 2016 | 39.59 | 40.21 | 39.22 | 39.96 | 9,377,455 | -0.26(-0.65%) |