Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.97 | 48.70 | 47.82 | 48.66 | 3,570,309 | +0.65(+1.34%) |
Jan 30, 2017 | 47.94 | 48.14 | 47.69 | 48.02 | 2,981,595 | +0.18(+0.38%) |
Jan 27, 2017 | 47.69 | 47.89 | 47.46 | 47.84 | 3,340,200 | +0.25(+0.53%) |
Jan 26, 2017 | 47.48 | 47.72 | 47.21 | 47.59 | 3,320,139 | +0.08(+0.18%) |
Jan 25, 2017 | 47.62 | 47.73 | 47.41 | 47.50 | 3,049,193 | -0.19(-0.40%) |
Jan 24, 2017 | 47.59 | 47.78 | 47.49 | 47.69 | 2,713,126 | +0.05(+0.11%) |
Jan 23, 2017 | 47.79 | 47.97 | 47.59 | 47.64 | 1,734,685 | -0.15(-0.32%) |
Jan 20, 2017 | 47.78 | 47.97 | 47.47 | 47.79 | 2,652,427 | +0.16(+0.34%) |
Jan 19, 2017 | 48.00 | 48.17 | 47.51 | 47.63 | 3,459,824 | -0.58(-1.20%) |
Jan 18, 2017 | 48.26 | 48.56 | 48.16 | 48.21 | 2,479,841 | -0.27(-0.55%) |
Jan 17, 2017 | 48.20 | 48.64 | 48.09 | 48.47 | 2,245,457 | +0.44(+0.92%) |
Jan 13, 2017 | 48.03 | 48.03 | 48.03 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 47.83 | 48.16 | 47.71 | 48.08 | 2,817,324 | +0.08(+0.17%) |
Jan 11, 2017 | 47.26 | 48.00 | 47.19 | 48.00 | 3,841,707 | +0.81(+1.71%) |
Jan 10, 2017 | 47.54 | 47.63 | 46.96 | 47.19 | 2,694,335 | -0.14(-0.31%) |
Jan 09, 2017 | 47.83 | 48.11 | 47.25 | 47.34 | 3,135,452 | -0.63(-1.31%) |
Jan 06, 2017 | 47.78 | 48.09 | 47.65 | 47.97 | 2,329,855 | -0.04(-0.08%) |
Jan 05, 2017 | 47.88 | 48.19 | 47.41 | 48.00 | 5,114,101 | +0.26(+0.54%) |
Jan 04, 2017 | 47.79 | 48.17 | 47.61 | 47.75 | 2,800,153 | +0.07(+0.14%) |
Jan 03, 2017 | 47.87 | 47.88 | 47.36 | 47.68 | 2,559,356 | -0.15(-0.32%) |
Dec 30, 2016 | 47.83 | 47.83 | 47.83 | 0 | -0.24(-0.51%) | |
Dec 29, 2016 | 47.62 | 48.15 | 47.48 | 48.07 | 1,985,511 | +0.68(+1.43%) |
Dec 28, 2016 | 47.93 | 47.95 | 47.33 | 47.40 | 1,976,972 | -0.56(-1.17%) |
Dec 27, 2016 | 47.84 | 48.06 | 47.70 | 47.96 | 1,640,790 | -0.03(-0.06%) |
Dec 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.05(-0.11%) | |
Dec 22, 2016 | 47.71 | 48.15 | 47.63 | 48.04 | 2,821,073 | +0.33(+0.70%) |
Dec 21, 2016 | 47.90 | 48.16 | 47.70 | 47.71 | 1,982,451 | -0.31(-0.65%) |
Dec 20, 2016 | 47.83 | 48.13 | 47.65 | 48.02 | 3,355,366 | +0.21(+0.43%) |
Dec 19, 2016 | 47.94 | 48.01 | 47.46 | 47.81 | 2,647,820 | +0.10(+0.21%) |
Dec 16, 2016 | 47.30 | 47.74 | 47.10 | 47.71 | 5,220,915 | +0.53(+1.13%) |
Dec 15, 2016 | 46.58 | 47.21 | 46.36 | 47.18 | 3,015,423 | +0.31(+0.66%) |
Dec 14, 2016 | 47.87 | 48.17 | 46.77 | 46.87 | 4,904,843 | -0.77(-1.61%) |
Dec 13, 2016 | 47.11 | 47.69 | 47.06 | 47.64 | 3,783,158 | +0.58(+1.23%) |
Dec 12, 2016 | 46.32 | 47.17 | 46.25 | 47.06 | 3,426,876 | +0.73(+1.57%) |
Dec 09, 2016 | 45.81 | 46.33 | 45.77 | 46.33 | 3,066,352 | +0.62(+1.35%) |
Dec 08, 2016 | 45.44 | 45.85 | 45.09 | 45.72 | 3,787,760 | -0.05(-0.12%) |
Dec 07, 2016 | 45.38 | 45.84 | 45.17 | 45.77 | 3,218,076 | +0.59(+1.31%) |
Dec 06, 2016 | 45.12 | 45.31 | 44.83 | 45.18 | 4,401,180 | +0.21(+0.46%) |
Dec 05, 2016 | 44.39 | 44.99 | 43.98 | 44.97 | 4,476,065 | +0.38(+0.85%) |
Dec 02, 2016 | 44.54 | 44.95 | 44.31 | 44.59 | 2,803,876 | +0.41(+0.93%) |
Dec 01, 2016 | 44.68 | 44.74 | 43.98 | 44.18 | 4,657,888 | -0.68(-1.51%) |
Nov 30, 2016 | 45.96 | 45.96 | 44.86 | 44.86 | 4,627,334 | -1.69(-3.62%) |
Nov 29, 2016 | 46.06 | 46.68 | 46.03 | 46.54 | 3,646,817 | +0.28(+0.61%) |
Nov 28, 2016 | 45.58 | 46.45 | 45.54 | 46.26 | 3,557,940 | +0.90(+1.98%) |
Nov 25, 2016 | 44.87 | 45.54 | 44.86 | 45.37 | 1,296,378 | +0.68(+1.53%) |
Nov 23, 2016 | 44.68 | 44.68 | 44.68 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 45.06 | 45.12 | 44.73 | 44.95 | 5,385,734 | -0.11(-0.25%) |
Nov 21, 2016 | 44.53 | 45.11 | 44.52 | 45.06 | 3,241,048 | +0.67(+1.51%) |
Nov 18, 2016 | 44.70 | 45.00 | 44.30 | 44.40 | 3,653,884 | -0.32(-0.71%) |
Nov 17, 2016 | 44.67 | 45.06 | 44.67 | 44.71 | 3,037,158 | -0.10(-0.22%) |
Nov 16, 2016 | 45.17 | 45.34 | 44.46 | 44.81 | 3,626,440 | -0.36(-0.79%) |
Nov 15, 2016 | 44.80 | 45.38 | 44.78 | 45.17 | 4,657,206 | +0.56(+1.26%) |
Nov 14, 2016 | 45.27 | 45.34 | 44.18 | 44.61 | 9,312,713 | -0.96(-2.12%) |
Nov 11, 2016 | 45.40 | 46.24 | 45.24 | 45.57 | 4,659,711 | +0.19(+0.42%) |
Nov 10, 2016 | 46.34 | 46.34 | 44.49 | 45.38 | 6,657,321 | -1.15(-2.47%) |
Nov 09, 2016 | 47.11 | 47.11 | 46.35 | 46.53 | 4,160,634 | -1.50(-3.13%) |
Nov 08, 2016 | 47.78 | 48.38 | 47.76 | 48.03 | 3,910,637 | +0.44(+0.93%) |
Nov 07, 2016 | 47.13 | 47.62 | 46.37 | 47.59 | 4,122,518 | +0.63(+1.35%) |
Nov 04, 2016 | 47.60 | 47.97 | 46.93 | 46.96 | 3,942,329 | -0.39(-0.83%) |
Nov 03, 2016 | 47.01 | 47.69 | 46.80 | 47.35 | 3,191,424 | +0.23(+0.50%) |
Nov 02, 2016 | 47.22 | 47.33 | 46.60 | 47.12 | 4,193,785 | -0.58(-1.21%) |