Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.18 | 46.23 | 45.90 | 46.10 | 10,374,835 | -0.23(-0.50%) |
Jan 30, 2017 | 46.55 | 46.55 | 46.12 | 46.33 | 9,161,688 | -0.38(-0.81%) |
Jan 27, 2017 | 46.69 | 46.79 | 46.61 | 46.71 | 6,542,994 | +0.18(+0.40%) |
Jan 26, 2017 | 46.64 | 46.68 | 46.39 | 46.52 | 7,740,976 | -0.13(-0.28%) |
Jan 25, 2017 | 46.46 | 46.65 | 46.42 | 46.65 | 9,990,668 | +0.44(+0.96%) |
Jan 24, 2017 | 45.89 | 46.28 | 45.87 | 46.21 | 7,073,061 | +0.29(+0.62%) |
Jan 23, 2017 | 45.80 | 45.94 | 45.60 | 45.93 | 13,011,689 | +0.08(+0.18%) |
Jan 20, 2017 | 45.80 | 45.96 | 45.72 | 45.84 | 9,511,277 | +0.25(+0.55%) |
Jan 19, 2017 | 45.66 | 45.82 | 45.51 | 45.59 | 7,872,686 | -0.06(-0.14%) |
Jan 18, 2017 | 45.67 | 45.72 | 45.55 | 45.66 | 6,689,094 | +0.12(+0.26%) |
Jan 17, 2017 | 45.59 | 45.66 | 45.44 | 45.54 | 5,242,373 | -0.17(-0.38%) |
Jan 13, 2017 | 45.71 | 45.71 | 45.71 | 0 | +0.14(+0.30%) | |
Jan 12, 2017 | 45.51 | 45.63 | 45.14 | 45.58 | 7,455,198 | -0.11(-0.24%) |
Jan 11, 2017 | 45.39 | 45.69 | 45.33 | 45.69 | 8,241,470 | +0.21(+0.47%) |
Jan 10, 2017 | 45.47 | 45.63 | 45.32 | 45.47 | 8,403,397 | +0.01(+0.02%) |
Jan 09, 2017 | 45.50 | 45.61 | 45.44 | 45.46 | 9,031,079 | -0.01(-0.02%) |
Jan 06, 2017 | 45.14 | 45.54 | 45.01 | 45.47 | 9,506,100 | +0.33(+0.73%) |
Jan 05, 2017 | 45.02 | 45.25 | 44.97 | 45.14 | 5,977,931 | +0.07(+0.16%) |
Jan 04, 2017 | 44.95 | 45.13 | 44.92 | 45.07 | 7,839,867 | +0.16(+0.35%) |
Jan 03, 2017 | 44.80 | 45.07 | 44.65 | 44.91 | 15,128,267 | +0.40(+0.89%) |
Dec 30, 2016 | 44.52 | 44.52 | 44.52 | 0 | -0.35(-0.78%) | |
Dec 29, 2016 | 44.86 | 44.98 | 44.76 | 44.87 | 5,210,642 | +0.01(+0.02%) |
Dec 28, 2016 | 45.32 | 45.38 | 44.84 | 44.86 | 8,448,966 | -0.41(-0.90%) |
Dec 27, 2016 | 45.12 | 45.47 | 45.11 | 45.26 | 7,431,224 | +0.18(+0.41%) |
Dec 23, 2016 | 45.08 | 45.08 | 45.08 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 45.12 | 45.15 | 44.89 | 45.03 | 12,063,936 | -0.09(-0.20%) |
Dec 21, 2016 | 45.20 | 45.22 | 45.03 | 45.12 | 5,022,747 | -0.09(-0.20%) |
Dec 20, 2016 | 45.17 | 45.29 | 45.11 | 45.22 | 6,197,883 | +0.17(+0.37%) |
Dec 19, 2016 | 44.77 | 45.20 | 44.73 | 45.05 | 7,198,898 | +0.32(+0.72%) |
Dec 16, 2016 | 45.18 | 45.19 | 44.66 | 44.73 | 11,477,904 | -0.33(-0.72%) |
Dec 15, 2016 | 44.91 | 45.28 | 44.83 | 45.05 | 12,624,305 | +0.20(+0.45%) |
Dec 14, 2016 | 45.04 | 45.21 | 44.76 | 44.85 | 19,538,392 | -0.16(-0.35%) |
Dec 13, 2016 | 44.64 | 45.23 | 44.61 | 45.01 | 15,220,301 | +0.56(+1.26%) |
Dec 12, 2016 | 44.45 | 44.55 | 44.31 | 44.45 | 10,458,749 | -0.14(-0.31%) |
Dec 09, 2016 | 44.43 | 44.59 | 44.36 | 44.59 | 13,429,054 | +0.32(+0.72%) |
Dec 08, 2016 | 44.17 | 44.46 | 44.06 | 44.27 | 10,555,883 | +0.11(+0.25%) |
Dec 07, 2016 | 43.30 | 44.19 | 43.28 | 44.16 | 10,881,785 | +0.82(+1.90%) |
Dec 06, 2016 | 43.30 | 43.40 | 43.13 | 43.33 | 10,098,194 | +0.13(+0.30%) |
Dec 05, 2016 | 43.03 | 43.31 | 42.85 | 43.20 | 9,824,481 | +0.41(+0.96%) |
Dec 02, 2016 | 42.60 | 42.89 | 42.50 | 42.79 | 10,968,769 | +0.16(+0.37%) |
Dec 01, 2016 | 43.48 | 43.59 | 42.52 | 42.63 | 23,858,230 | -0.90(-2.06%) |
Nov 30, 2016 | 44.12 | 44.12 | 43.52 | 43.53 | 12,893,457 | -0.52(-1.19%) |
Nov 29, 2016 | 44.00 | 44.27 | 43.90 | 44.06 | 6,468,698 | +0.03(+0.06%) |
Nov 28, 2016 | 43.95 | 44.23 | 43.93 | 44.03 | 8,170,223 | +0.04(+0.08%) |
Nov 25, 2016 | 43.84 | 44.00 | 43.79 | 43.99 | 3,392,883 | +0.18(+0.42%) |
Nov 23, 2016 | 43.81 | 43.81 | 43.81 | 0 | -0.17(-0.40%) | |
Nov 22, 2016 | 43.99 | 44.05 | 43.88 | 43.98 | 9,262,385 | +0.14(+0.31%) |
Nov 21, 2016 | 43.56 | 43.88 | 43.50 | 43.84 | 9,793,682 | +0.44(+1.01%) |
Nov 18, 2016 | 43.54 | 43.63 | 43.32 | 43.40 | 9,627,046 | -0.04(-0.08%) |
Nov 17, 2016 | 43.20 | 43.48 | 43.12 | 43.44 | 9,300,917 | +0.27(+0.64%) |
Nov 16, 2016 | 42.67 | 43.19 | 42.62 | 43.17 | 11,046,884 | +0.39(+0.92%) |
Nov 15, 2016 | 42.46 | 42.92 | 42.44 | 42.77 | 18,953,772 | +0.60(+1.41%) |
Nov 14, 2016 | 42.86 | 42.89 | 41.97 | 42.18 | 20,691,016 | -0.65(-1.52%) |
Nov 11, 2016 | 42.46 | 42.92 | 42.46 | 42.83 | 15,375,739 | +0.13(+0.30%) |
Nov 10, 2016 | 43.64 | 43.64 | 42.10 | 42.70 | 43,116,628 | -0.70(-1.61%) |
Nov 09, 2016 | 42.79 | 43.47 | 42.57 | 43.40 | 29,600,114 | -0.05(-0.13%) |
Nov 08, 2016 | 43.16 | 43.63 | 43.11 | 43.45 | 10,654,936 | +0.21(+0.49%) |
Nov 07, 2016 | 42.95 | 43.26 | 42.85 | 43.24 | 14,429,670 | +0.92(+2.17%) |
Nov 04, 2016 | 42.36 | 42.66 | 42.22 | 42.32 | 8,897,052 | -0.07(-0.17%) |
Nov 03, 2016 | 42.69 | 42.78 | 42.38 | 42.40 | 11,048,501 | -0.41(-0.96%) |
Nov 02, 2016 | 43.08 | 43.21 | 42.70 | 42.81 | 8,911,481 | -0.27(-0.64%) |