Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.72 | 48.79 | 48.51 | 48.70 | 36,726,452 | +0.07(+0.15%) |
Jan 30, 2017 | 48.56 | 48.66 | 48.40 | 48.63 | 23,441,592 | -0.35(-0.72%) |
Jan 27, 2017 | 49.02 | 49.05 | 48.89 | 48.98 | 15,991,222 | -0.08(-0.17%) |
Jan 26, 2017 | 49.16 | 49.21 | 49.00 | 49.06 | 25,605,812 | -0.20(-0.40%) |
Jan 25, 2017 | 49.01 | 49.28 | 49.00 | 49.26 | 33,347,782 | +0.51(+1.04%) |
Jan 24, 2017 | 48.55 | 48.77 | 48.53 | 48.75 | 22,253,708 | +0.12(+0.25%) |
Jan 23, 2017 | 48.44 | 48.63 | 48.34 | 48.63 | 52,743,928 | +0.12(+0.25%) |
Jan 20, 2017 | 48.40 | 48.52 | 48.34 | 48.51 | 30,576,920 | +0.28(+0.58%) |
Jan 19, 2017 | 48.27 | 48.33 | 48.08 | 48.23 | 21,572,114 | -0.12(-0.25%) |
Jan 18, 2017 | 48.34 | 48.45 | 48.21 | 48.35 | 17,852,640 | -0.14(-0.29%) |
Jan 17, 2017 | 48.52 | 48.55 | 48.41 | 48.49 | 27,578,210 | -0.18(-0.37%) |
Jan 13, 2017 | 48.67 | 48.67 | 48.67 | 0 | +0.18(+0.37%) | |
Jan 12, 2017 | 48.48 | 48.50 | 48.28 | 48.49 | 30,764,360 | +0.07(+0.15%) |
Jan 11, 2017 | 48.07 | 48.43 | 48.01 | 48.42 | 38,386,232 | +0.25(+0.53%) |
Jan 10, 2017 | 48.12 | 48.30 | 48.12 | 48.16 | 19,952,672 | +0.01(+0.02%) |
Jan 09, 2017 | 48.05 | 48.18 | 47.98 | 48.16 | 17,094,768 | -0.07(-0.15%) |
Jan 06, 2017 | 48.16 | 48.28 | 48.12 | 48.23 | 27,025,898 | -0.16(-0.34%) |
Jan 05, 2017 | 48.11 | 48.44 | 48.11 | 48.39 | 27,012,920 | +0.41(+0.85%) |
Jan 04, 2017 | 47.70 | 48.01 | 47.66 | 47.98 | 31,429,026 | +0.54(+1.14%) |
Jan 03, 2017 | 47.33 | 47.46 | 47.25 | 47.45 | 34,289,984 | +0.29(+0.62%) |
Dec 30, 2016 | 47.15 | 47.15 | 47.15 | 0 | +0.16(+0.35%) | |
Dec 29, 2016 | 46.96 | 47.09 | 46.95 | 46.99 | 20,086,802 | +0.11(+0.24%) |
Dec 28, 2016 | 47.01 | 47.03 | 46.81 | 46.87 | 20,618,706 | -0.18(-0.38%) |
Dec 27, 2016 | 47.07 | 47.14 | 47.05 | 47.05 | 16,317,720 | -0.06(-0.12%) |
Dec 23, 2016 | 47.11 | 47.11 | 47.11 | 0 | +0.12(+0.26%) | |
Dec 22, 2016 | 47.06 | 47.12 | 46.97 | 46.99 | 19,969,338 | -0.11(-0.23%) |
Dec 21, 2016 | 47.09 | 47.13 | 47.03 | 47.09 | 21,785,972 | +0.01(+0.03%) |
Dec 20, 2016 | 46.98 | 47.12 | 46.94 | 47.08 | 22,035,516 | +0.16(+0.34%) |
Dec 19, 2016 | 47.02 | 47.14 | 46.92 | 46.92 | 21,901,424 | -0.07(-0.15%) |
Dec 16, 2016 | 46.93 | 47.12 | 46.90 | 46.99 | 30,132,452 | +0.03(+0.07%) |
Dec 15, 2016 | 46.89 | 47.04 | 46.85 | 46.96 | 31,318,548 | -0.11(-0.22%) |
Dec 14, 2016 | 47.66 | 47.77 | 46.99 | 47.07 | 32,748,190 | -0.70(-1.47%) |
Dec 13, 2016 | 47.68 | 47.90 | 47.66 | 47.77 | 27,358,602 | +0.51(+1.08%) |
Dec 12, 2016 | 47.29 | 47.45 | 47.20 | 47.26 | 20,550,138 | -0.21(-0.44%) |
Dec 09, 2016 | 47.27 | 47.47 | 47.23 | 47.47 | 25,836,770 | +0.20(+0.43%) |
Dec 08, 2016 | 47.31 | 47.35 | 47.11 | 47.27 | 28,979,422 | -0.04(-0.09%) |
Dec 07, 2016 | 46.79 | 47.39 | 46.77 | 47.31 | 31,852,182 | +0.70(+1.49%) |
Dec 06, 2016 | 46.35 | 46.68 | 46.32 | 46.61 | 23,770,954 | +0.32(+0.68%) |
Dec 05, 2016 | 46.08 | 46.39 | 46.07 | 46.30 | 24,352,090 | +0.45(+0.99%) |
Dec 02, 2016 | 45.65 | 45.95 | 45.59 | 45.84 | 19,888,310 | +0.11(+0.25%) |
Dec 01, 2016 | 45.86 | 45.88 | 45.67 | 45.73 | 28,071,966 | -0.18(-0.39%) |
Nov 30, 2016 | 46.06 | 46.07 | 45.84 | 45.91 | 29,533,306 | -0.05(-0.11%) |
Nov 29, 2016 | 45.70 | 46.06 | 45.65 | 45.96 | 18,208,496 | +0.29(+0.64%) |
Nov 28, 2016 | 45.78 | 45.83 | 45.64 | 45.67 | 16,833,226 | -0.24(-0.53%) |
Nov 25, 2016 | 45.93 | 45.94 | 45.84 | 45.91 | 9,701,685 | +0.14(+0.30%) |
Nov 23, 2016 | 45.77 | 45.77 | 45.77 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.93 | 45.96 | 45.74 | 45.93 | 22,101,086 | +0.11(+0.25%) |
Nov 21, 2016 | 45.61 | 45.84 | 45.60 | 45.82 | 22,890,290 | +0.39(+0.85%) |
Nov 18, 2016 | 45.52 | 45.58 | 45.35 | 45.43 | 21,087,692 | -0.50(-1.09%) |
Nov 17, 2016 | 45.81 | 45.99 | 45.77 | 45.93 | 22,834,404 | +0.35(+0.76%) |
Nov 16, 2016 | 45.62 | 45.77 | 45.55 | 45.59 | 27,537,388 | -0.49(-1.05%) |
Nov 15, 2016 | 45.75 | 46.09 | 45.70 | 46.07 | 18,940,788 | +0.20(+0.44%) |
Nov 14, 2016 | 45.78 | 45.88 | 45.66 | 45.87 | 25,545,360 | -0.25(-0.54%) |
Nov 11, 2016 | 46.20 | 46.24 | 45.87 | 46.12 | 22,798,188 | -0.28(-0.61%) |
Nov 10, 2016 | 46.51 | 46.62 | 46.02 | 46.40 | 46,242,876 | -0.13(-0.28%) |
Nov 09, 2016 | 46.14 | 46.72 | 46.09 | 46.53 | 33,615,852 | +0.04(+0.09%) |
Nov 08, 2016 | 46.22 | 46.62 | 46.18 | 46.49 | 21,528,814 | +0.13(+0.28%) |
Nov 07, 2016 | 46.31 | 46.39 | 46.20 | 46.36 | 26,451,742 | +0.63(+1.38%) |
Nov 04, 2016 | 45.87 | 46.00 | 45.71 | 45.73 | 21,553,384 | -0.44(-0.96%) |
Nov 03, 2016 | 46.39 | 46.42 | 46.11 | 46.18 | 16,030,592 | -0.05(-0.10%) |
Nov 02, 2016 | 46.51 | 46.57 | 46.16 | 46.22 | 21,695,856 | -0.32(-0.68%) |