Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.85 | 45.09 | 44.58 | 44.90 | 2,208,324 | -0.11(-0.23%) |
Jan 30, 2017 | 45.41 | 45.41 | 44.45 | 45.01 | 1,934,667 | -0.40(-0.88%) |
Jan 27, 2017 | 45.24 | 45.46 | 45.10 | 45.41 | 1,932,299 | +0.19(+0.43%) |
Jan 26, 2017 | 44.65 | 45.45 | 44.46 | 45.21 | 2,831,486 | +0.42(+0.94%) |
Jan 25, 2017 | 44.60 | 44.93 | 44.41 | 44.79 | 2,162,938 | +0.38(+0.86%) |
Jan 24, 2017 | 44.09 | 44.64 | 43.91 | 44.41 | 2,107,006 | +0.48(+1.09%) |
Jan 23, 2017 | 44.10 | 44.50 | 43.51 | 43.93 | 1,691,045 | -0.33(-0.75%) |
Jan 20, 2017 | 44.18 | 44.39 | 44.01 | 44.26 | 2,245,435 | +0.20(+0.46%) |
Jan 19, 2017 | 44.03 | 44.39 | 43.84 | 44.06 | 1,011,401 | +0.11(+0.24%) |
Jan 18, 2017 | 43.93 | 44.16 | 43.72 | 43.95 | 1,658,089 | +0.01(+0.02%) |
Jan 17, 2017 | 44.20 | 44.27 | 43.57 | 43.94 | 1,521,927 | -0.51(-1.15%) |
Jan 13, 2017 | 44.46 | 44.46 | 44.46 | 0 | +0.88(+2.03%) | |
Jan 12, 2017 | 43.41 | 43.75 | 43.32 | 43.57 | 2,500,758 | +0.01(+0.02%) |
Jan 11, 2017 | 43.66 | 43.74 | 43.24 | 43.56 | 4,547,451 | -0.11(-0.26%) |
Jan 10, 2017 | 43.62 | 43.90 | 43.42 | 43.68 | 1,615,637 | +0.06(+0.13%) |
Jan 09, 2017 | 43.85 | 44.00 | 43.51 | 43.62 | 915,636 | -0.11(-0.26%) |
Jan 06, 2017 | 43.76 | 44.00 | 43.34 | 43.73 | 1,552,072 | -0.06(-0.13%) |
Jan 05, 2017 | 44.11 | 44.41 | 43.60 | 43.79 | 1,761,442 | -0.25(-0.57%) |
Jan 04, 2017 | 43.94 | 44.26 | 43.81 | 44.04 | 1,831,823 | +0.42(+0.97%) |
Jan 03, 2017 | 43.75 | 43.99 | 43.02 | 43.62 | 1,972,228 | +0.08(+0.19%) |
Dec 30, 2016 | 43.54 | 43.54 | 43.54 | 0 | -0.31(-0.70%) | |
Dec 29, 2016 | 43.83 | 43.95 | 43.51 | 43.85 | 612,412 | +0.21(+0.48%) |
Dec 28, 2016 | 44.37 | 44.37 | 43.41 | 43.64 | 742,447 | -0.58(-1.30%) |
Dec 27, 2016 | 44.45 | 44.52 | 43.93 | 44.21 | 501,955 | -0.04(-0.09%) |
Dec 23, 2016 | 44.25 | 44.25 | 44.25 | 0 | +0.34(+0.78%) | |
Dec 22, 2016 | 43.94 | 44.63 | 43.59 | 43.91 | 1,901,041 | -0.02(-0.06%) |
Dec 21, 2016 | 44.63 | 44.63 | 43.77 | 43.94 | 1,810,482 | -0.76(-1.69%) |
Dec 20, 2016 | 44.85 | 45.02 | 44.50 | 44.69 | 1,463,227 | +0.07(+0.16%) |
Dec 19, 2016 | 44.50 | 44.67 | 44.16 | 44.62 | 1,440,371 | +0.11(+0.24%) |
Dec 16, 2016 | 44.54 | 44.67 | 44.16 | 44.51 | 3,259,470 | +0.02(+0.04%) |
Dec 15, 2016 | 44.01 | 44.89 | 43.78 | 44.50 | 1,934,738 | +0.45(+1.03%) |
Dec 14, 2016 | 43.75 | 44.92 | 43.73 | 44.04 | 1,921,198 | +0.32(+0.74%) |
Dec 13, 2016 | 44.07 | 44.20 | 43.23 | 43.72 | 3,352,177 | -0.11(-0.26%) |
Dec 12, 2016 | 43.74 | 44.14 | 43.63 | 43.83 | 1,884,916 | -0.01(-0.02%) |
Dec 09, 2016 | 43.44 | 43.97 | 43.29 | 43.84 | 1,775,466 | +0.26(+0.60%) |
Dec 08, 2016 | 44.14 | 44.21 | 43.38 | 43.58 | 2,713,829 | -0.45(-1.03%) |
Dec 07, 2016 | 43.84 | 44.17 | 43.36 | 44.03 | 4,047,306 | +0.19(+0.44%) |
Dec 06, 2016 | 43.81 | 43.94 | 43.47 | 43.84 | 2,810,152 | +0.07(+0.17%) |
Dec 05, 2016 | 44.46 | 44.56 | 43.49 | 43.77 | 1,745,283 | -0.46(-1.05%) |
Dec 02, 2016 | 44.07 | 44.67 | 43.85 | 44.23 | 3,135,453 | +0.24(+0.54%) |
Dec 01, 2016 | 44.76 | 44.82 | 43.84 | 43.99 | 4,096,096 | -0.65(-1.45%) |
Nov 30, 2016 | 45.18 | 45.59 | 44.49 | 44.64 | 5,793,562 | -0.24(-0.52%) |
Nov 29, 2016 | 44.94 | 45.45 | 44.82 | 44.88 | 1,327,828 | -0.25(-0.56%) |
Nov 28, 2016 | 45.53 | 45.66 | 44.91 | 45.13 | 1,296,458 | -0.31(-0.68%) |
Nov 25, 2016 | 45.53 | 45.58 | 45.02 | 45.44 | 602,687 | +0.14(+0.30%) |
Nov 23, 2016 | 45.30 | 45.30 | 45.30 | 0 | +0.35(+0.78%) | |
Nov 22, 2016 | 44.44 | 45.28 | 44.29 | 44.95 | 1,642,221 | +0.50(+1.11%) |
Nov 21, 2016 | 43.99 | 44.72 | 43.78 | 44.46 | 1,716,004 | +0.16(+0.37%) |
Nov 18, 2016 | 44.17 | 44.39 | 43.86 | 44.29 | 1,498,475 | +0.11(+0.24%) |
Nov 17, 2016 | 44.09 | 44.32 | 43.77 | 44.19 | 1,150,820 | +0.05(+0.11%) |
Nov 16, 2016 | 43.61 | 44.15 | 43.55 | 44.14 | 1,891,398 | +0.26(+0.59%) |
Nov 15, 2016 | 43.73 | 44.15 | 43.53 | 43.88 | 2,100,965 | +0.24(+0.56%) |
Nov 14, 2016 | 43.51 | 43.83 | 43.37 | 43.64 | 3,239,247 | +0.34(+0.79%) |
Nov 11, 2016 | 43.86 | 44.38 | 43.20 | 43.30 | 1,765,415 | -0.65(-1.48%) |
Nov 10, 2016 | 43.74 | 44.87 | 43.54 | 43.94 | 2,215,345 | +0.60(+1.38%) |
Nov 09, 2016 | 42.15 | 43.73 | 42.08 | 43.34 | 2,064,505 | +0.66(+1.54%) |
Nov 08, 2016 | 42.06 | 42.81 | 41.65 | 42.69 | 1,438,019 | +0.70(+1.66%) |
Nov 07, 2016 | 41.81 | 42.22 | 41.38 | 41.99 | 1,735,178 | +0.55(+1.33%) |
Nov 04, 2016 | 41.37 | 41.89 | 40.98 | 41.44 | 1,934,200 | +0.11(+0.25%) |
Nov 03, 2016 | 40.77 | 41.51 | 40.53 | 41.33 | 1,411,494 | +0.54(+1.31%) |
Nov 02, 2016 | 40.90 | 41.47 | 40.77 | 40.80 | 1,085,104 | -0.14(-0.34%) |