Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.11 | 45.18 | 44.88 | 45.11 | 11,562,176 | -0.11(-0.24%) |
Jan 30, 2017 | 45.23 | 45.27 | 44.98 | 45.21 | 8,242,145 | -0.12(-0.28%) |
Jan 27, 2017 | 45.47 | 45.51 | 45.28 | 45.34 | 7,208,233 | -0.37(-0.82%) |
Jan 26, 2017 | 45.90 | 45.94 | 45.71 | 45.71 | 8,848,185 | +0.06(+0.14%) |
Jan 25, 2017 | 45.39 | 45.66 | 45.35 | 45.65 | 16,089,883 | +0.47(+1.05%) |
Jan 24, 2017 | 44.96 | 45.21 | 44.93 | 45.18 | 6,705,449 | +0.12(+0.26%) |
Jan 23, 2017 | 44.93 | 45.13 | 44.89 | 45.06 | 10,770,849 | +0.03(+0.06%) |
Jan 20, 2017 | 45.10 | 45.14 | 44.92 | 45.03 | 6,510,298 | +0.29(+0.64%) |
Jan 19, 2017 | 44.85 | 44.87 | 44.61 | 44.75 | 5,947,595 | -0.12(-0.28%) |
Jan 18, 2017 | 44.86 | 44.95 | 44.75 | 44.87 | 5,637,707 | -0.01(-0.02%) |
Jan 17, 2017 | 44.89 | 45.02 | 44.79 | 44.88 | 9,565,779 | -0.51(-1.12%) |
Jan 13, 2017 | 45.39 | 45.39 | 45.39 | 0 | +0.29(+0.63%) | |
Jan 12, 2017 | 45.10 | 45.13 | 44.85 | 45.11 | 9,942,154 | -0.07(-0.16%) |
Jan 11, 2017 | 44.93 | 45.19 | 44.91 | 45.18 | 8,331,184 | +0.29(+0.66%) |
Jan 10, 2017 | 44.88 | 45.02 | 44.85 | 44.88 | 5,809,163 | -0.17(-0.38%) |
Jan 09, 2017 | 45.03 | 45.06 | 44.95 | 45.05 | 5,351,478 | +0.04(+0.10%) |
Jan 06, 2017 | 44.96 | 45.09 | 44.93 | 45.01 | 4,064,933 | -0.07(-0.16%) |
Jan 05, 2017 | 45.05 | 45.17 | 45.02 | 45.08 | 8,269,730 | +0.26(+0.58%) |
Jan 04, 2017 | 44.58 | 44.85 | 44.58 | 44.82 | 12,130,190 | +0.88(+2.01%) |
Jan 03, 2017 | 43.76 | 43.96 | 43.64 | 43.94 | 10,777,493 | +0.36(+0.82%) |
Dec 30, 2016 | 43.58 | 43.58 | 43.58 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.64 | 43.70 | 43.52 | 43.60 | 5,486,341 | -0.45(-1.01%) |
Dec 28, 2016 | 44.14 | 44.17 | 44.01 | 44.04 | 4,200,958 | -0.06(-0.14%) |
Dec 27, 2016 | 44.12 | 44.17 | 44.08 | 44.11 | 4,396,231 | -0.28(-0.62%) |
Dec 23, 2016 | 44.38 | 44.38 | 44.38 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 44.19 | 44.30 | 44.17 | 44.30 | 5,417,352 | -0.07(-0.16%) |
Dec 21, 2016 | 44.37 | 44.39 | 44.28 | 44.37 | 5,084,982 | -0.24(-0.53%) |
Dec 20, 2016 | 44.56 | 44.64 | 44.54 | 44.61 | 6,381,615 | +0.04(+0.10%) |
Dec 19, 2016 | 44.47 | 44.66 | 44.47 | 44.57 | 5,977,617 | +0.38(+0.86%) |
Dec 16, 2016 | 44.23 | 44.31 | 44.09 | 44.19 | 9,699,886 | -0.39(-0.87%) |
Dec 15, 2016 | 44.48 | 44.59 | 44.40 | 44.58 | 11,370,033 | +0.00(+0.00%) |
Dec 14, 2016 | 45.00 | 45.04 | 44.50 | 44.58 | 16,118,504 | -0.70(-1.54%) |
Dec 13, 2016 | 45.14 | 45.31 | 45.11 | 45.27 | 9,146,855 | +0.53(+1.18%) |
Dec 12, 2016 | 44.91 | 44.95 | 44.70 | 44.74 | 5,483,842 | -0.44(-0.98%) |
Dec 09, 2016 | 45.09 | 45.21 | 45.03 | 45.18 | 5,159,342 | +0.13(+0.29%) |
Dec 08, 2016 | 44.93 | 45.13 | 44.92 | 45.05 | 10,252,552 | +0.51(+1.15%) |
Dec 07, 2016 | 44.10 | 44.62 | 44.10 | 44.54 | 7,816,282 | +0.65(+1.49%) |
Dec 06, 2016 | 43.77 | 43.97 | 43.72 | 43.89 | 10,200,747 | +0.19(+0.44%) |
Dec 05, 2016 | 43.65 | 43.86 | 43.65 | 43.69 | 14,942,571 | -0.05(-0.12%) |
Dec 02, 2016 | 43.63 | 43.76 | 43.58 | 43.75 | 6,207,678 | +0.13(+0.30%) |
Dec 01, 2016 | 43.75 | 43.78 | 43.55 | 43.62 | 7,953,017 | -0.37(-0.84%) |
Nov 30, 2016 | 44.17 | 44.18 | 43.94 | 43.99 | 10,864,762 | -0.07(-0.16%) |
Nov 29, 2016 | 44.00 | 44.25 | 43.94 | 44.06 | 11,926,628 | +0.04(+0.10%) |
Nov 28, 2016 | 43.90 | 44.05 | 43.88 | 44.01 | 10,581,012 | +0.38(+0.87%) |
Nov 25, 2016 | 43.58 | 43.66 | 43.53 | 43.63 | 9,262,175 | -0.37(-0.84%) |
Nov 23, 2016 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 44.01 | 44.04 | 43.81 | 44.00 | 10,687,630 | +0.11(+0.24%) |
Nov 21, 2016 | 43.71 | 43.93 | 43.71 | 43.90 | 6,177,920 | +0.35(+0.81%) |
Nov 18, 2016 | 43.61 | 43.66 | 43.51 | 43.55 | 9,148,366 | -0.66(-1.50%) |
Nov 17, 2016 | 43.87 | 44.22 | 43.86 | 44.21 | 18,381,562 | +0.65(+1.50%) |
Nov 16, 2016 | 43.69 | 43.79 | 43.55 | 43.55 | 16,367,923 | -0.21(-0.48%) |
Nov 15, 2016 | 43.61 | 43.83 | 43.60 | 43.77 | 17,536,770 | +0.07(+0.16%) |
Nov 14, 2016 | 43.61 | 43.70 | 43.47 | 43.69 | 11,610,045 | +0.05(+0.12%) |
Nov 11, 2016 | 43.58 | 43.70 | 43.47 | 43.64 | 8,455,758 | +0.06(+0.14%) |
Nov 10, 2016 | 43.64 | 43.80 | 43.31 | 43.58 | 22,724,082 | +0.04(+0.08%) |
Nov 09, 2016 | 43.42 | 43.84 | 43.35 | 43.55 | 22,030,952 | -0.37(-0.84%) |
Nov 08, 2016 | 43.73 | 44.08 | 43.69 | 43.92 | 12,677,028 | -0.05(-0.12%) |