Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.77 | 47.67 | 46.66 | 47.48 | 12,818,766 | +0.43(+0.91%) |
Jan 30, 2017 | 47.12 | 47.27 | 46.68 | 47.05 | 10,253,301 | -0.25(-0.52%) |
Jan 27, 2017 | 47.01 | 47.48 | 46.95 | 47.30 | 8,686,168 | +0.42(+0.90%) |
Jan 26, 2017 | 46.74 | 47.00 | 46.37 | 46.88 | 16,590,300 | +0.09(+0.20%) |
Jan 25, 2017 | 46.97 | 47.01 | 46.54 | 46.78 | 19,004,742 | -0.10(-0.21%) |
Jan 24, 2017 | 47.18 | 47.25 | 46.52 | 46.88 | 13,691,936 | -0.46(-0.97%) |
Jan 23, 2017 | 47.34 | 47.80 | 47.22 | 47.34 | 13,295,045 | -0.55(-1.15%) |
Jan 20, 2017 | 47.80 | 48.19 | 47.60 | 47.90 | 32,952,796 | +1.69(+3.65%) |
Jan 19, 2017 | 46.76 | 46.78 | 46.01 | 46.21 | 14,749,915 | -0.64(-1.37%) |
Jan 18, 2017 | 47.01 | 47.32 | 46.78 | 46.85 | 10,616,179 | -0.24(-0.50%) |
Jan 17, 2017 | 47.43 | 47.54 | 46.88 | 47.09 | 13,829,369 | -0.66(-1.38%) |
Jan 13, 2017 | 47.75 | 47.75 | 47.75 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 47.90 | 48.44 | 47.58 | 47.65 | 32,489,238 | +0.44(+0.94%) |
Jan 11, 2017 | 47.75 | 48.38 | 46.53 | 47.21 | 42,705,296 | +1.31(+2.85%) |
Jan 10, 2017 | 46.88 | 46.91 | 45.87 | 45.90 | 19,935,940 | -0.90(-1.93%) |
Jan 09, 2017 | 46.19 | 47.09 | 46.02 | 46.80 | 12,708,764 | +0.64(+1.38%) |
Jan 06, 2017 | 46.03 | 46.31 | 45.60 | 46.16 | 13,367,290 | +0.12(+0.27%) |
Jan 05, 2017 | 46.13 | 46.40 | 45.96 | 46.04 | 13,181,484 | -0.02(-0.03%) |
Jan 04, 2017 | 46.34 | 46.56 | 45.99 | 46.06 | 12,287,856 | -0.02(-0.03%) |
Jan 03, 2017 | 45.31 | 46.25 | 45.23 | 46.07 | 15,651,371 | +0.98(+2.17%) |
Dec 30, 2016 | 45.09 | 45.09 | 45.09 | 0 | -0.13(-0.29%) | |
Dec 29, 2016 | 45.41 | 45.64 | 45.18 | 45.22 | 8,512,399 | -0.18(-0.39%) |
Dec 28, 2016 | 45.74 | 45.85 | 45.35 | 45.40 | 8,061,363 | -0.40(-0.87%) |
Dec 27, 2016 | 45.86 | 46.06 | 45.62 | 45.80 | 7,592,632 | +0.18(+0.39%) |
Dec 23, 2016 | 45.62 | 45.62 | 45.62 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 45.67 | 45.96 | 45.31 | 45.64 | 13,186,189 | +0.11(+0.25%) |
Dec 21, 2016 | 46.41 | 46.57 | 45.45 | 45.52 | 15,734,768 | -0.82(-1.77%) |
Dec 20, 2016 | 46.87 | 47.24 | 46.24 | 46.34 | 13,545,544 | -0.49(-1.05%) |
Dec 19, 2016 | 47.34 | 47.70 | 46.62 | 46.83 | 15,586,548 | -1.00(-2.08%) |
Dec 16, 2016 | 47.99 | 48.28 | 47.53 | 47.83 | 22,930,458 | +0.05(+0.11%) |
Dec 15, 2016 | 47.49 | 47.98 | 47.37 | 47.77 | 11,106,217 | +0.44(+0.92%) |
Dec 14, 2016 | 47.37 | 48.07 | 47.18 | 47.34 | 14,466,018 | +0.01(+0.02%) |
Dec 13, 2016 | 47.34 | 47.46 | 46.91 | 47.33 | 9,960,096 | +0.41(+0.88%) |
Dec 12, 2016 | 46.70 | 47.20 | 46.60 | 46.91 | 10,840,710 | +0.37(+0.80%) |
Dec 09, 2016 | 45.98 | 46.76 | 45.98 | 46.54 | 13,835,091 | +0.84(+1.85%) |
Dec 08, 2016 | 45.40 | 45.88 | 45.23 | 45.70 | 11,296,284 | +0.05(+0.10%) |
Dec 07, 2016 | 45.38 | 45.65 | 44.56 | 45.65 | 18,478,166 | -0.17(-0.36%) |
Dec 06, 2016 | 45.74 | 45.90 | 45.31 | 45.82 | 14,011,001 | +0.02(+0.05%) |
Dec 05, 2016 | 46.76 | 46.76 | 45.49 | 45.80 | 17,074,530 | -0.67(-1.44%) |
Dec 02, 2016 | 46.41 | 46.76 | 46.08 | 46.47 | 10,515,543 | +0.28(+0.61%) |
Dec 01, 2016 | 46.60 | 46.65 | 46.10 | 46.19 | 11,048,935 | -0.33(-0.70%) |
Nov 30, 2016 | 47.36 | 47.37 | 46.36 | 46.51 | 16,485,034 | -0.76(-1.61%) |
Nov 29, 2016 | 47.09 | 47.48 | 47.06 | 47.27 | 13,201,738 | +0.30(+0.63%) |
Nov 28, 2016 | 46.96 | 47.17 | 46.84 | 46.98 | 9,660,642 | -0.31(-0.66%) |
Nov 25, 2016 | 46.99 | 47.43 | 46.94 | 47.29 | 4,606,194 | +0.43(+0.92%) |
Nov 23, 2016 | 46.85 | 46.85 | 46.85 | 0 | -0.05(-0.10%) | |
Nov 22, 2016 | 47.51 | 47.62 | 46.52 | 46.90 | 12,619,313 | -0.46(-0.96%) |
Nov 21, 2016 | 47.08 | 47.42 | 46.91 | 47.36 | 8,993,071 | +0.33(+0.70%) |
Nov 18, 2016 | 47.56 | 47.60 | 46.92 | 47.03 | 10,125,831 | -0.63(-1.32%) |
Nov 17, 2016 | 47.52 | 47.73 | 47.22 | 47.66 | 10,999,126 | +0.05(+0.11%) |
Nov 16, 2016 | 48.42 | 48.61 | 47.47 | 47.61 | 14,156,567 | -0.78(-1.60%) |
Nov 15, 2016 | 48.40 | 48.44 | 47.95 | 48.38 | 9,590,619 | +0.09(+0.19%) |
Nov 14, 2016 | 48.65 | 48.72 | 48.07 | 48.29 | 13,310,422 | -0.32(-0.66%) |
Nov 11, 2016 | 48.71 | 49.04 | 48.33 | 48.61 | 18,496,652 | -0.77(-1.55%) |
Nov 10, 2016 | 49.06 | 49.76 | 49.04 | 49.38 | 23,499,202 | +0.59(+1.22%) |
Nov 09, 2016 | 48.62 | 49.41 | 47.82 | 48.78 | 36,618,272 | +2.79(+6.07%) |
Nov 08, 2016 | 45.47 | 46.20 | 45.24 | 45.99 | 10,440,503 | +0.35(+0.77%) |
Nov 07, 2016 | 45.24 | 45.77 | 45.21 | 45.65 | 13,759,467 | +0.93(+2.09%) |
Nov 04, 2016 | 44.61 | 45.05 | 44.55 | 44.71 | 14,890,505 | +0.30(+0.67%) |
Nov 03, 2016 | 44.98 | 45.01 | 44.31 | 44.41 | 14,896,343 | -0.31(-0.70%) |
Nov 02, 2016 | 44.89 | 45.23 | 44.66 | 44.73 | 14,108,617 | -0.35(-0.78%) |