Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.93 | 45.07 | 44.28 | 45.02 | 1,557,169 | -0.17(-0.38%) |
Jan 30, 2017 | 45.53 | 45.64 | 44.85 | 45.20 | 1,221,020 | -0.50(-1.10%) |
Jan 27, 2017 | 45.92 | 46.25 | 45.60 | 45.70 | 1,447,813 | -0.04(-0.08%) |
Jan 26, 2017 | 45.75 | 46.12 | 45.50 | 45.73 | 1,169,115 | -0.05(-0.12%) |
Jan 25, 2017 | 45.10 | 46.15 | 45.09 | 45.79 | 2,343,163 | +0.99(+2.20%) |
Jan 24, 2017 | 44.42 | 44.99 | 44.36 | 44.80 | 2,889,199 | +0.52(+1.18%) |
Jan 23, 2017 | 44.76 | 44.84 | 44.08 | 44.28 | 723,154 | -0.51(-1.14%) |
Jan 20, 2017 | 44.92 | 45.09 | 44.62 | 44.79 | 950,301 | +0.01(+0.02%) |
Jan 19, 2017 | 44.44 | 44.94 | 44.44 | 44.78 | 2,153,712 | +0.57(+1.28%) |
Jan 18, 2017 | 44.07 | 44.43 | 43.93 | 44.22 | 1,575,962 | +0.21(+0.48%) |
Jan 17, 2017 | 44.46 | 44.46 | 43.75 | 44.01 | 1,345,967 | -0.51(-1.15%) |
Jan 13, 2017 | 44.52 | 44.52 | 44.52 | 0 | +0.42(+0.95%) | |
Jan 12, 2017 | 44.98 | 45.08 | 43.80 | 44.10 | 1,954,548 | -1.00(-2.23%) |
Jan 11, 2017 | 44.97 | 45.20 | 44.75 | 45.10 | 2,162,671 | +0.24(+0.53%) |
Jan 10, 2017 | 45.02 | 45.20 | 44.80 | 44.87 | 1,798,935 | -0.21(-0.47%) |
Jan 09, 2017 | 45.24 | 45.29 | 44.88 | 45.08 | 1,194,388 | -0.19(-0.42%) |
Jan 06, 2017 | 45.66 | 45.77 | 45.25 | 45.27 | 1,710,390 | -0.32(-0.70%) |
Jan 05, 2017 | 45.82 | 46.11 | 45.36 | 45.59 | 2,021,821 | -0.42(-0.91%) |
Jan 04, 2017 | 45.39 | 46.06 | 45.39 | 46.01 | 1,865,249 | +0.68(+1.49%) |
Jan 03, 2017 | 45.61 | 45.88 | 44.93 | 45.33 | 1,748,980 | +0.12(+0.26%) |
Dec 30, 2016 | 45.21 | 45.21 | 45.21 | 0 | -0.23(-0.50%) | |
Dec 29, 2016 | 45.68 | 45.85 | 45.36 | 45.44 | 686,039 | -0.16(-0.34%) |
Dec 28, 2016 | 46.55 | 46.70 | 45.57 | 45.60 | 810,577 | -0.84(-1.81%) |
Dec 27, 2016 | 46.56 | 46.76 | 46.26 | 46.44 | 511,207 | -0.14(-0.29%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | -0.11(-0.23%) | |
Dec 22, 2016 | 46.56 | 46.77 | 46.39 | 46.68 | 1,098,652 | +0.27(+0.59%) |
Dec 21, 2016 | 46.43 | 46.69 | 46.25 | 46.41 | 1,115,341 | -0.08(-0.18%) |
Dec 20, 2016 | 46.45 | 46.62 | 46.15 | 46.49 | 1,044,988 | +0.15(+0.32%) |
Dec 19, 2016 | 45.73 | 46.39 | 45.54 | 46.35 | 1,184,089 | +0.60(+1.32%) |
Dec 16, 2016 | 45.80 | 46.37 | 45.58 | 45.74 | 2,742,429 | -0.04(-0.08%) |
Dec 15, 2016 | 46.02 | 46.58 | 45.73 | 45.78 | 1,661,469 | -0.39(-0.85%) |
Dec 14, 2016 | 46.51 | 47.00 | 46.03 | 46.17 | 1,199,822 | -0.38(-0.82%) |
Dec 13, 2016 | 46.62 | 46.77 | 46.11 | 46.56 | 1,047,370 | +0.00(+0.00%) |
Dec 12, 2016 | 46.94 | 47.05 | 46.48 | 46.56 | 1,164,565 | -0.45(-0.95%) |
Dec 09, 2016 | 47.34 | 47.34 | 46.67 | 47.00 | 891,635 | -0.37(-0.79%) |
Dec 08, 2016 | 47.60 | 47.74 | 46.93 | 47.38 | 1,443,050 | -0.16(-0.33%) |
Dec 07, 2016 | 47.66 | 47.84 | 46.98 | 47.53 | 2,170,810 | -0.10(-0.21%) |
Dec 06, 2016 | 47.27 | 47.64 | 47.11 | 47.63 | 1,614,425 | +0.41(+0.87%) |
Dec 05, 2016 | 47.58 | 47.68 | 47.13 | 47.22 | 1,327,671 | -0.07(-0.15%) |
Dec 02, 2016 | 47.39 | 47.47 | 46.98 | 47.30 | 1,000,261 | -0.01(-0.02%) |
Dec 01, 2016 | 47.39 | 47.52 | 47.01 | 47.30 | 1,899,237 | +0.21(+0.45%) |
Nov 30, 2016 | 47.36 | 47.52 | 46.75 | 47.09 | 1,665,695 | +0.22(+0.47%) |
Nov 29, 2016 | 47.01 | 47.33 | 46.36 | 46.88 | 1,789,887 | -0.27(-0.58%) |
Nov 28, 2016 | 47.82 | 48.11 | 47.11 | 47.15 | 2,081,652 | -1.17(-2.42%) |
Nov 25, 2016 | 48.35 | 48.36 | 48.02 | 48.32 | 1,120,856 | +0.05(+0.11%) |
Nov 23, 2016 | 48.26 | 48.26 | 48.26 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 48.84 | 48.97 | 48.32 | 48.32 | 1,687,819 | -0.49(-1.01%) |
Nov 21, 2016 | 48.87 | 49.01 | 48.45 | 48.81 | 981,057 | +0.16(+0.32%) |
Nov 18, 2016 | 49.20 | 49.27 | 48.47 | 48.66 | 1,661,528 | -0.66(-1.33%) |
Nov 17, 2016 | 49.97 | 50.21 | 49.29 | 49.31 | 1,592,938 | -0.31(-0.63%) |
Nov 16, 2016 | 49.76 | 50.12 | 49.14 | 49.62 | 2,154,053 | -0.37(-0.73%) |
Nov 15, 2016 | 48.45 | 50.03 | 48.07 | 49.99 | 2,880,977 | +1.38(+2.84%) |
Nov 14, 2016 | 48.36 | 48.65 | 47.75 | 48.61 | 1,553,806 | +0.45(+0.93%) |
Nov 11, 2016 | 47.99 | 48.51 | 47.66 | 48.16 | 1,460,005 | +0.01(+0.02%) |
Nov 10, 2016 | 46.66 | 48.26 | 46.64 | 48.15 | 2,475,697 | +1.90(+4.11%) |
Nov 09, 2016 | 44.49 | 46.57 | 44.47 | 46.25 | 2,140,080 | +1.24(+2.76%) |
Nov 08, 2016 | 44.27 | 45.20 | 44.24 | 45.01 | 1,895,284 | +0.68(+1.52%) |
Nov 07, 2016 | 43.96 | 44.36 | 43.60 | 44.34 | 1,470,010 | +1.20(+2.78%) |
Nov 04, 2016 | 43.02 | 43.58 | 42.83 | 43.14 | 1,520,214 | +0.15(+0.34%) |
Nov 03, 2016 | 42.88 | 43.27 | 42.60 | 42.99 | 1,522,399 | +0.25(+0.60%) |
Nov 02, 2016 | 43.29 | 43.76 | 42.68 | 42.74 | 2,076,934 | -0.21(-0.49%) |