Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.27 | 47.33 | 46.49 | 46.78 | 16,887,202 | -0.58(-1.22%) |
Jan 30, 2017 | 47.44 | 47.65 | 47.12 | 47.36 | 15,722,490 | -0.19(-0.39%) |
Jan 27, 2017 | 47.23 | 47.94 | 47.15 | 47.54 | 34,095,532 | -1.98(-4.00%) |
Jan 26, 2017 | 49.73 | 49.98 | 49.36 | 49.53 | 14,545,127 | -0.20(-0.41%) |
Jan 25, 2017 | 49.70 | 49.92 | 49.52 | 49.73 | 8,407,091 | +0.22(+0.44%) |
Jan 24, 2017 | 49.08 | 49.56 | 48.93 | 49.51 | 12,634,274 | +0.58(+1.18%) |
Jan 23, 2017 | 48.64 | 49.05 | 48.42 | 48.93 | 8,031,045 | +0.08(+0.17%) |
Jan 20, 2017 | 49.25 | 49.31 | 48.64 | 48.85 | 9,031,850 | -0.19(-0.40%) |
Jan 19, 2017 | 49.40 | 49.51 | 48.89 | 49.04 | 9,265,823 | -0.47(-0.96%) |
Jan 18, 2017 | 49.41 | 49.63 | 49.16 | 49.52 | 8,705,961 | +0.38(+0.78%) |
Jan 17, 2017 | 48.81 | 49.35 | 48.64 | 49.14 | 6,769,136 | +0.13(+0.26%) |
Jan 13, 2017 | 49.01 | 49.01 | 49.01 | 0 | -0.15(-0.31%) | |
Jan 12, 2017 | 49.14 | 49.25 | 48.83 | 49.16 | 5,586,522 | -0.06(-0.12%) |
Jan 11, 2017 | 48.97 | 49.24 | 48.80 | 49.22 | 7,051,561 | +0.19(+0.38%) |
Jan 10, 2017 | 49.32 | 49.36 | 48.99 | 49.03 | 7,875,539 | -0.27(-0.55%) |
Jan 09, 2017 | 48.51 | 49.42 | 48.50 | 49.31 | 14,920,011 | +0.91(+1.87%) |
Jan 06, 2017 | 47.98 | 48.52 | 47.51 | 48.40 | 10,136,992 | +0.57(+1.19%) |
Jan 05, 2017 | 47.51 | 47.89 | 47.28 | 47.83 | 8,973,726 | +0.40(+0.84%) |
Jan 04, 2017 | 47.07 | 47.61 | 46.92 | 47.43 | 9,188,661 | +0.54(+1.16%) |
Jan 03, 2017 | 47.37 | 47.40 | 46.63 | 46.89 | 9,207,198 | -0.14(-0.31%) |
Dec 30, 2016 | 47.04 | 47.04 | 47.04 | 0 | -0.68(-1.42%) | |
Dec 29, 2016 | 47.74 | 47.84 | 47.56 | 47.71 | 4,463,887 | -0.03(-0.05%) |
Dec 28, 2016 | 48.12 | 48.20 | 47.65 | 47.74 | 6,549,677 | -0.43(-0.90%) |
Dec 27, 2016 | 48.28 | 48.62 | 48.13 | 48.17 | 4,940,602 | -0.13(-0.26%) |
Dec 23, 2016 | 48.30 | 48.30 | 48.30 | 0 | -0.08(-0.18%) | |
Dec 22, 2016 | 48.55 | 48.63 | 48.05 | 48.38 | 7,999,883 | -0.28(-0.57%) |
Dec 21, 2016 | 48.71 | 49.03 | 48.64 | 48.66 | 6,350,286 | -0.22(-0.45%) |
Dec 20, 2016 | 48.98 | 49.19 | 48.56 | 48.88 | 5,769,728 | +0.04(+0.09%) |
Dec 19, 2016 | 48.66 | 49.12 | 48.66 | 48.84 | 7,594,061 | -0.01(-0.02%) |
Dec 16, 2016 | 49.14 | 49.20 | 48.76 | 48.85 | 12,525,693 | -0.04(-0.09%) |
Dec 15, 2016 | 49.11 | 49.31 | 48.73 | 48.89 | 13,970,961 | -0.88(-1.77%) |
Dec 14, 2016 | 50.01 | 50.20 | 49.64 | 49.77 | 10,640,485 | -0.47(-0.94%) |
Dec 13, 2016 | 49.97 | 50.44 | 49.70 | 50.25 | 10,352,043 | +0.46(+0.92%) |
Dec 12, 2016 | 49.59 | 49.81 | 49.42 | 49.79 | 9,131,458 | +0.02(+0.03%) |
Dec 09, 2016 | 49.92 | 49.94 | 49.50 | 49.77 | 8,370,847 | +0.08(+0.17%) |
Dec 08, 2016 | 49.98 | 50.20 | 49.49 | 49.69 | 9,409,972 | -0.09(-0.19%) |
Dec 07, 2016 | 48.75 | 49.86 | 48.67 | 49.78 | 10,728,610 | +1.12(+2.30%) |
Dec 06, 2016 | 48.85 | 48.88 | 48.41 | 48.66 | 8,302,577 | -0.05(-0.10%) |
Dec 05, 2016 | 48.26 | 49.00 | 48.26 | 48.71 | 9,087,928 | +0.25(+0.51%) |
Dec 02, 2016 | 47.99 | 48.92 | 47.93 | 48.47 | 19,913,176 | -1.10(-2.22%) |
Dec 01, 2016 | 48.58 | 49.58 | 48.46 | 49.57 | 14,573,021 | +0.46(+0.93%) |
Nov 30, 2016 | 49.30 | 49.35 | 49.02 | 49.11 | 11,219,592 | -0.17(-0.34%) |
Nov 29, 2016 | 48.83 | 49.31 | 48.71 | 49.28 | 12,491,838 | +0.49(+1.01%) |
Nov 28, 2016 | 48.29 | 49.02 | 48.09 | 48.79 | 10,262,043 | +0.14(+0.28%) |
Nov 25, 2016 | 48.88 | 48.88 | 48.51 | 48.65 | 3,811,309 | -0.14(-0.28%) |
Nov 23, 2016 | 48.79 | 48.79 | 48.79 | 0 | +0.40(+0.82%) | |
Nov 22, 2016 | 47.71 | 48.42 | 47.34 | 48.39 | 12,119,402 | +0.86(+1.82%) |
Nov 21, 2016 | 47.03 | 47.58 | 47.03 | 47.53 | 9,447,475 | +0.28(+0.59%) |
Nov 18, 2016 | 47.20 | 47.54 | 46.95 | 47.25 | 10,317,759 | -0.07(-0.14%) |
Nov 17, 2016 | 46.78 | 47.36 | 46.65 | 47.31 | 10,321,655 | +0.35(+0.74%) |
Nov 16, 2016 | 46.03 | 47.04 | 45.97 | 46.97 | 12,723,414 | +0.72(+1.56%) |
Nov 15, 2016 | 45.82 | 46.33 | 45.66 | 46.25 | 11,316,041 | +0.53(+1.15%) |
Nov 14, 2016 | 45.48 | 45.93 | 45.11 | 45.72 | 12,439,476 | +0.24(+0.54%) |
Nov 11, 2016 | 45.06 | 45.53 | 44.90 | 45.48 | 10,004,440 | +0.30(+0.67%) |
Nov 10, 2016 | 46.08 | 46.23 | 45.29 | 45.17 | 16,146,874 | -0.85(-1.85%) |
Nov 09, 2016 | 44.86 | 46.23 | 44.52 | 46.03 | 16,255,852 | -0.03(-0.07%) |
Nov 08, 2016 | 45.87 | 46.20 | 45.63 | 46.06 | 11,080,562 | +0.11(+0.24%) |
Nov 07, 2016 | 45.11 | 46.11 | 44.87 | 45.95 | 17,674,062 | +1.47(+3.30%) |
Nov 04, 2016 | 43.37 | 45.32 | 42.87 | 44.48 | 26,037,772 | +0.83(+1.89%) |
Nov 03, 2016 | 44.68 | 44.69 | 43.29 | 43.66 | 25,877,940 | -1.02(-2.28%) |
Nov 02, 2016 | 44.14 | 45.08 | 44.11 | 44.68 | 12,868,061 | +0.40(+0.91%) |