Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.84 | 43.87 | 42.72 | 43.33 | 13,649,041 | -0.39(-0.90%) |
Jan 30, 2017 | 44.90 | 44.90 | 43.61 | 43.73 | 13,877,261 | -1.86(-4.08%) |
Jan 27, 2017 | 46.78 | 46.89 | 45.47 | 45.59 | 7,470,056 | -1.10(-2.36%) |
Jan 26, 2017 | 46.50 | 47.28 | 46.38 | 46.69 | 9,708,075 | +0.65(+1.41%) |
Jan 25, 2017 | 45.85 | 46.26 | 45.69 | 46.04 | 8,826,655 | +0.69(+1.52%) |
Jan 24, 2017 | 44.86 | 45.64 | 44.78 | 45.35 | 6,975,208 | +0.61(+1.37%) |
Jan 23, 2017 | 46.12 | 46.26 | 44.73 | 44.73 | 9,536,335 | -1.59(-3.43%) |
Jan 20, 2017 | 45.65 | 46.36 | 45.60 | 46.32 | 8,418,989 | +0.73(+1.61%) |
Jan 19, 2017 | 46.12 | 46.32 | 45.51 | 45.59 | 7,644,137 | -0.55(-1.19%) |
Jan 18, 2017 | 45.99 | 46.60 | 45.67 | 46.14 | 7,714,135 | -0.03(-0.06%) |
Jan 17, 2017 | 46.77 | 46.98 | 46.04 | 46.17 | 8,150,897 | -0.83(-1.76%) |
Jan 13, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.31(+0.67%) | |
Jan 12, 2017 | 47.06 | 47.70 | 45.56 | 46.68 | 15,572,496 | -0.50(-1.07%) |
Jan 11, 2017 | 47.20 | 47.46 | 46.46 | 47.18 | 10,882,754 | +0.47(+1.00%) |
Jan 10, 2017 | 45.80 | 47.10 | 45.73 | 46.72 | 9,198,852 | +1.14(+2.50%) |
Jan 09, 2017 | 45.37 | 46.02 | 45.33 | 45.58 | 5,812,577 | +0.01(+0.02%) |
Jan 06, 2017 | 45.67 | 46.14 | 45.15 | 45.57 | 7,547,174 | -0.05(-0.10%) |
Jan 05, 2017 | 46.24 | 46.49 | 45.40 | 45.62 | 6,328,699 | -0.89(-1.91%) |
Jan 04, 2017 | 45.95 | 46.72 | 45.85 | 46.50 | 8,610,654 | +1.12(+2.47%) |
Jan 03, 2017 | 45.28 | 45.99 | 45.10 | 45.39 | 5,911,518 | +0.27(+0.59%) |
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.44 | 45.73 | 45.14 | 45.23 | 3,650,277 | -0.18(-0.40%) |
Dec 28, 2016 | 46.18 | 46.28 | 45.36 | 45.41 | 4,927,952 | -0.78(-1.69%) |
Dec 27, 2016 | 45.82 | 46.42 | 45.80 | 46.19 | 3,669,154 | +0.43(+0.94%) |
Dec 23, 2016 | 45.76 | 45.76 | 45.76 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.57 | 46.64 | 45.55 | 45.68 | 5,895,097 | -1.03(-2.20%) |
Dec 21, 2016 | 46.49 | 46.92 | 46.28 | 46.71 | 4,445,498 | +0.15(+0.32%) |
Dec 20, 2016 | 46.26 | 46.92 | 46.25 | 46.56 | 6,732,303 | +0.31(+0.67%) |
Dec 19, 2016 | 46.06 | 46.54 | 46.04 | 46.25 | 5,449,194 | +0.24(+0.52%) |
Dec 16, 2016 | 46.80 | 47.24 | 45.95 | 46.01 | 10,945,207 | -0.31(-0.67%) |
Dec 15, 2016 | 46.30 | 47.45 | 46.26 | 46.32 | 11,227,666 | +0.62(+1.37%) |
Dec 14, 2016 | 45.73 | 46.39 | 45.48 | 45.70 | 10,415,299 | +0.15(+0.32%) |
Dec 13, 2016 | 45.88 | 46.50 | 45.51 | 45.55 | 9,595,045 | -0.28(-0.62%) |
Dec 12, 2016 | 46.81 | 47.09 | 45.79 | 45.84 | 9,427,104 | -1.66(-3.50%) |
Dec 09, 2016 | 47.70 | 48.39 | 47.02 | 47.50 | 9,295,903 | +0.39(+0.84%) |
Dec 08, 2016 | 46.87 | 47.62 | 46.36 | 47.10 | 10,344,282 | +0.23(+0.49%) |
Dec 07, 2016 | 45.35 | 47.08 | 45.11 | 46.87 | 11,629,932 | +1.53(+3.38%) |
Dec 06, 2016 | 44.22 | 45.40 | 44.13 | 45.34 | 9,966,957 | +1.48(+3.37%) |
Dec 05, 2016 | 44.50 | 44.77 | 43.65 | 43.86 | 10,072,762 | -0.45(-1.01%) |
Dec 02, 2016 | 44.32 | 44.89 | 43.93 | 44.31 | 9,670,502 | +0.50(+1.13%) |
Dec 01, 2016 | 43.99 | 44.89 | 43.66 | 43.82 | 10,686,595 | -0.38(-0.85%) |
Nov 30, 2016 | 43.62 | 44.72 | 42.97 | 44.19 | 10,079,012 | -0.38(-0.84%) |
Nov 29, 2016 | 44.51 | 44.99 | 44.24 | 44.57 | 7,692,550 | +0.09(+0.21%) |
Nov 28, 2016 | 45.02 | 45.27 | 44.47 | 44.48 | 10,055,886 | -0.69(-1.52%) |
Nov 25, 2016 | 45.10 | 45.32 | 44.84 | 45.17 | 2,443,622 | +0.03(+0.06%) |
Nov 23, 2016 | 45.14 | 45.14 | 45.14 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.80 | 45.22 | 44.72 | 44.85 | 9,748,220 | +0.27(+0.60%) |
Nov 21, 2016 | 44.93 | 45.10 | 44.50 | 44.59 | 9,446,677 | -0.27(-0.59%) |
Nov 18, 2016 | 44.76 | 44.93 | 44.26 | 44.85 | 8,995,187 | +0.36(+0.80%) |
Nov 17, 2016 | 43.49 | 44.51 | 43.30 | 44.50 | 9,338,170 | +1.04(+2.38%) |
Nov 16, 2016 | 43.65 | 43.79 | 43.26 | 43.46 | 7,507,594 | -0.25(-0.57%) |
Nov 15, 2016 | 44.96 | 45.17 | 43.11 | 43.71 | 15,427,433 | +0.17(+0.38%) |
Nov 14, 2016 | 42.76 | 43.55 | 42.75 | 43.54 | 13,005,608 | +1.00(+2.35%) |
Nov 11, 2016 | 41.96 | 43.07 | 41.52 | 42.54 | 11,199,565 | +0.39(+0.94%) |
Nov 10, 2016 | 41.66 | 42.31 | 41.25 | 42.15 | 22,632,518 | +0.64(+1.55%) |
Nov 09, 2016 | 40.08 | 41.73 | 39.96 | 41.51 | 14,488,574 | +0.66(+1.62%) |
Nov 08, 2016 | 40.02 | 40.94 | 39.56 | 40.85 | 10,608,951 | +0.48(+1.19%) |
Nov 07, 2016 | 39.63 | 40.73 | 39.29 | 40.37 | 12,632,945 | +1.21(+3.10%) |
Nov 04, 2016 | 38.17 | 39.48 | 38.12 | 39.15 | 11,842,647 | +0.88(+2.29%) |
Nov 03, 2016 | 38.40 | 38.87 | 38.14 | 38.28 | 8,918,009 | -0.01(-0.02%) |
Nov 02, 2016 | 38.20 | 38.69 | 38.09 | 38.28 | 11,347,919 | +0.05(+0.12%) |