Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.16 | 44.42 | 43.78 | 44.04 | 4,051,891 | -0.18(-0.42%) |
Jan 30, 2017 | 44.40 | 44.82 | 44.09 | 44.23 | 4,800,577 | -0.44(-0.98%) |
Jan 27, 2017 | 44.19 | 45.05 | 44.15 | 44.66 | 9,627,044 | +0.76(+1.74%) |
Jan 26, 2017 | 45.83 | 46.40 | 43.47 | 43.90 | 20,364,494 | -3.55(-7.48%) |
Jan 25, 2017 | 47.28 | 47.54 | 46.95 | 47.45 | 6,820,976 | +0.58(+1.23%) |
Jan 24, 2017 | 46.67 | 46.95 | 46.37 | 46.88 | 4,704,166 | +0.41(+0.88%) |
Jan 23, 2017 | 46.76 | 47.24 | 46.33 | 46.47 | 4,086,342 | -0.23(-0.48%) |
Jan 20, 2017 | 46.78 | 47.09 | 46.53 | 46.69 | 2,618,452 | -0.08(-0.18%) |
Jan 19, 2017 | 46.99 | 47.26 | 46.65 | 46.78 | 2,415,882 | -0.17(-0.36%) |
Jan 18, 2017 | 47.16 | 47.25 | 46.54 | 46.94 | 3,295,985 | +0.04(+0.09%) |
Jan 17, 2017 | 46.15 | 47.53 | 46.13 | 46.90 | 5,739,564 | +0.59(+1.28%) |
Jan 13, 2017 | 46.31 | 46.31 | 46.31 | 0 | -0.15(-0.32%) | |
Jan 12, 2017 | 46.69 | 46.89 | 45.95 | 46.46 | 3,113,580 | -0.19(-0.41%) |
Jan 11, 2017 | 47.48 | 47.51 | 46.20 | 46.65 | 4,380,456 | -0.77(-1.63%) |
Jan 10, 2017 | 46.91 | 48.13 | 46.61 | 47.42 | 6,642,903 | +0.75(+1.62%) |
Jan 09, 2017 | 47.02 | 47.18 | 46.53 | 46.67 | 5,208,465 | +0.20(+0.43%) |
Jan 06, 2017 | 45.95 | 46.60 | 45.72 | 46.47 | 3,878,546 | +0.33(+0.71%) |
Jan 05, 2017 | 46.22 | 46.72 | 46.09 | 46.14 | 4,749,763 | +0.08(+0.18%) |
Jan 04, 2017 | 44.98 | 46.07 | 44.83 | 46.05 | 6,533,734 | +1.38(+3.09%) |
Jan 03, 2017 | 44.92 | 45.02 | 44.01 | 44.67 | 7,763,943 | -0.07(-0.15%) |
Dec 30, 2016 | 44.74 | 44.74 | 44.74 | 0 | -0.54(-1.20%) | |
Dec 29, 2016 | 45.18 | 45.42 | 44.89 | 45.28 | 1,920,354 | +0.16(+0.35%) |
Dec 28, 2016 | 45.32 | 45.51 | 45.07 | 45.13 | 2,172,520 | -0.27(-0.59%) |
Dec 27, 2016 | 45.49 | 45.72 | 45.26 | 45.39 | 2,537,155 | -0.05(-0.11%) |
Dec 23, 2016 | 45.44 | 45.44 | 45.44 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 45.65 | 45.66 | 45.23 | 45.42 | 3,490,406 | -0.25(-0.55%) |
Dec 21, 2016 | 45.65 | 45.87 | 45.07 | 45.67 | 4,753,477 | +0.22(+0.48%) |
Dec 20, 2016 | 46.06 | 46.18 | 45.09 | 45.45 | 7,718,560 | -0.37(-0.80%) |
Dec 19, 2016 | 47.01 | 47.15 | 45.69 | 45.82 | 7,469,965 | -1.33(-2.82%) |
Dec 16, 2016 | 47.01 | 47.63 | 46.89 | 47.15 | 8,502,069 | +0.68(+1.46%) |
Dec 15, 2016 | 47.57 | 47.76 | 46.33 | 46.47 | 7,221,143 | -1.26(-2.63%) |
Dec 14, 2016 | 47.86 | 48.92 | 47.03 | 47.73 | 8,564,303 | -0.12(-0.24%) |
Dec 13, 2016 | 47.74 | 48.18 | 46.99 | 47.85 | 9,549,066 | +1.42(+3.06%) |
Dec 12, 2016 | 46.23 | 46.66 | 45.93 | 46.42 | 10,099,602 | +0.65(+1.43%) |
Dec 09, 2016 | 48.14 | 48.26 | 45.66 | 45.77 | 20,333,702 | +0.55(+1.23%) |
Dec 08, 2016 | 51.86 | 51.89 | 44.66 | 45.22 | 26,189,388 | -6.62(-12.78%) |
Dec 07, 2016 | 51.70 | 51.94 | 51.20 | 51.84 | 5,214,633 | +0.17(+0.34%) |
Dec 06, 2016 | 51.03 | 51.93 | 50.74 | 51.67 | 5,160,859 | +1.12(+2.21%) |
Dec 05, 2016 | 50.97 | 51.27 | 50.34 | 50.55 | 4,392,316 | +0.11(+0.21%) |
Dec 02, 2016 | 50.89 | 51.57 | 50.41 | 50.44 | 7,288,190 | -0.98(-1.91%) |
Dec 01, 2016 | 51.74 | 51.80 | 49.93 | 51.43 | 8,812,771 | -0.41(-0.78%) |
Nov 30, 2016 | 51.75 | 52.00 | 51.45 | 51.83 | 4,825,941 | +0.43(+0.84%) |
Nov 29, 2016 | 51.69 | 51.99 | 51.36 | 51.40 | 3,276,657 | -0.33(-0.64%) |
Nov 28, 2016 | 52.09 | 52.42 | 51.72 | 51.73 | 4,418,349 | -0.24(-0.46%) |
Nov 25, 2016 | 51.54 | 52.07 | 51.51 | 51.97 | 1,530,346 | +0.35(+0.67%) |
Nov 23, 2016 | 51.63 | 51.63 | 51.63 | 0 | -0.21(-0.40%) | |
Nov 22, 2016 | 51.20 | 51.92 | 50.65 | 51.83 | 4,838,847 | +0.79(+1.56%) |
Nov 21, 2016 | 51.24 | 51.61 | 50.68 | 51.04 | 6,734,945 | +0.93(+1.85%) |
Nov 18, 2016 | 49.65 | 50.41 | 49.65 | 50.11 | 4,616,951 | +0.65(+1.32%) |
Nov 17, 2016 | 48.61 | 49.95 | 48.57 | 49.46 | 6,860,252 | +1.36(+2.84%) |
Nov 16, 2016 | 48.53 | 48.76 | 47.71 | 48.10 | 4,387,513 | -0.66(-1.36%) |
Nov 15, 2016 | 47.19 | 48.97 | 47.04 | 48.76 | 5,359,121 | +1.58(+3.35%) |
Nov 14, 2016 | 47.72 | 48.04 | 46.43 | 47.18 | 5,398,330 | -0.79(-1.66%) |
Nov 11, 2016 | 48.38 | 48.47 | 47.41 | 47.97 | 4,273,940 | -0.49(-1.01%) |
Nov 10, 2016 | 49.61 | 50.09 | 48.40 | 48.46 | 6,187,288 | -0.93(-1.88%) |
Nov 09, 2016 | 48.62 | 49.54 | 48.56 | 49.39 | 4,895,559 | +0.19(+0.39%) |
Nov 08, 2016 | 48.66 | 49.24 | 48.39 | 49.20 | 5,533,140 | +0.49(+1.00%) |
Nov 07, 2016 | 49.63 | 49.71 | 48.43 | 48.71 | 6,255,424 | -0.16(-0.32%) |
Nov 04, 2016 | 48.94 | 49.60 | 48.52 | 48.86 | 9,409,501 | +1.94(+4.12%) |
Nov 03, 2016 | 47.40 | 47.81 | 46.58 | 46.93 | 7,453,983 | -0.70(-1.48%) |
Nov 02, 2016 | 48.33 | 48.53 | 47.18 | 47.63 | 4,829,499 | -0.86(-1.77%) |