Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.55 | 42.82 | 41.21 | 42.81 | 2,602,157 | +1.02(+2.44%) |
Jan 30, 2017 | 41.58 | 41.88 | 41.19 | 41.79 | 1,242,430 | +0.26(+0.63%) |
Jan 27, 2017 | 42.12 | 42.31 | 41.40 | 41.53 | 1,220,459 | -0.53(-1.26%) |
Jan 26, 2017 | 42.98 | 43.07 | 41.91 | 42.06 | 1,899,963 | -0.74(-1.73%) |
Jan 25, 2017 | 43.68 | 43.70 | 42.77 | 42.80 | 1,675,694 | -0.60(-1.38%) |
Jan 24, 2017 | 42.70 | 43.43 | 42.36 | 43.40 | 2,413,286 | +0.84(+1.97%) |
Jan 23, 2017 | 42.21 | 42.96 | 42.01 | 42.56 | 1,418,846 | +0.10(+0.24%) |
Jan 20, 2017 | 42.23 | 42.61 | 41.65 | 42.46 | 2,378,286 | +0.43(+1.02%) |
Jan 19, 2017 | 43.15 | 43.47 | 42.02 | 42.03 | 1,935,193 | -1.20(-2.78%) |
Jan 18, 2017 | 43.85 | 43.85 | 42.31 | 43.23 | 2,159,175 | -0.33(-0.76%) |
Jan 17, 2017 | 42.33 | 44.25 | 42.26 | 43.56 | 2,292,082 | +1.17(+2.76%) |
Jan 13, 2017 | 42.39 | 42.39 | 42.39 | 0 | -0.26(-0.61%) | |
Jan 12, 2017 | 42.67 | 43.20 | 42.51 | 42.65 | 1,332,907 | -0.22(-0.51%) |
Jan 11, 2017 | 43.72 | 43.72 | 42.75 | 42.87 | 2,088,388 | -0.51(-1.18%) |
Jan 10, 2017 | 42.04 | 43.88 | 42.04 | 43.38 | 2,952,261 | +1.34(+3.19%) |
Jan 09, 2017 | 42.44 | 42.56 | 41.85 | 42.04 | 2,137,763 | -0.43(-1.01%) |
Jan 06, 2017 | 42.18 | 42.76 | 42.12 | 42.47 | 2,562,292 | +0.37(+0.88%) |
Jan 05, 2017 | 42.65 | 42.71 | 40.81 | 42.10 | 3,695,904 | -1.40(-3.22%) |
Jan 04, 2017 | 43.20 | 43.93 | 43.20 | 43.50 | 2,146,618 | +0.42(+0.97%) |
Jan 03, 2017 | 42.78 | 43.45 | 42.09 | 43.08 | 1,929,634 | +0.10(+0.23%) |
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | +0.14(+0.33%) | |
Dec 29, 2016 | 43.08 | 43.38 | 42.45 | 42.84 | 1,232,594 | -0.30(-0.70%) |
Dec 28, 2016 | 43.06 | 43.33 | 41.95 | 43.14 | 2,257,369 | +0.22(+0.51%) |
Dec 27, 2016 | 42.48 | 43.60 | 42.34 | 42.92 | 1,204,722 | +0.08(+0.19%) |
Dec 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | +0.09(+0.21%) | |
Dec 22, 2016 | 44.02 | 44.25 | 42.64 | 42.75 | 3,058,741 | -1.46(-3.30%) |
Dec 21, 2016 | 44.37 | 44.40 | 43.55 | 44.21 | 1,932,182 | -0.05(-0.11%) |
Dec 20, 2016 | 44.94 | 45.00 | 43.87 | 44.26 | 2,391,801 | -0.59(-1.32%) |
Dec 19, 2016 | 45.22 | 45.83 | 44.64 | 44.85 | 2,030,375 | -0.36(-0.80%) |
Dec 16, 2016 | 46.13 | 46.43 | 45.04 | 45.21 | 3,792,131 | -0.80(-1.74%) |
Dec 15, 2016 | 47.30 | 47.36 | 45.51 | 46.01 | 2,903,996 | -1.29(-2.73%) |
Dec 14, 2016 | 47.85 | 48.95 | 47.21 | 47.30 | 1,769,293 | -0.58(-1.21%) |
Dec 13, 2016 | 47.93 | 48.44 | 47.55 | 47.88 | 1,664,355 | +0.01(+0.02%) |
Dec 12, 2016 | 49.17 | 49.25 | 47.49 | 47.87 | 2,493,620 | -1.49(-3.02%) |
Dec 09, 2016 | 50.80 | 51.42 | 49.19 | 49.36 | 1,869,203 | -1.25(-2.47%) |
Dec 08, 2016 | 49.11 | 51.06 | 48.99 | 50.61 | 3,628,671 | +1.70(+3.48%) |
Dec 07, 2016 | 48.06 | 48.94 | 47.84 | 48.91 | 2,049,083 | +0.54(+1.12%) |
Dec 06, 2016 | 48.30 | 48.53 | 47.91 | 48.37 | 1,987,774 | -0.10(-0.21%) |
Dec 05, 2016 | 46.55 | 48.50 | 46.31 | 48.47 | 3,012,060 | +2.27(+4.91%) |
Dec 02, 2016 | 46.32 | 46.53 | 46.03 | 46.20 | 1,951,942 | -0.03(-0.06%) |
Dec 01, 2016 | 46.50 | 47.20 | 45.81 | 46.23 | 2,461,957 | -0.26(-0.56%) |
Nov 30, 2016 | 47.56 | 47.74 | 46.40 | 46.49 | 3,113,953 | -1.22(-2.56%) |
Nov 29, 2016 | 48.29 | 48.66 | 47.67 | 47.71 | 1,576,405 | -0.32(-0.67%) |
Nov 28, 2016 | 48.72 | 48.75 | 47.57 | 48.03 | 1,977,099 | -0.88(-1.80%) |
Nov 25, 2016 | 48.93 | 49.94 | 48.68 | 48.91 | 1,095,252 | +0.32(+0.66%) |
Nov 23, 2016 | 48.59 | 48.59 | 48.59 | 0 | +0.32(+0.66%) | |
Nov 22, 2016 | 48.25 | 49.56 | 48.00 | 48.27 | 3,856,782 | +0.13(+0.27%) |
Nov 21, 2016 | 47.75 | 48.49 | 47.46 | 48.14 | 2,356,073 | +0.57(+1.20%) |
Nov 18, 2016 | 48.43 | 48.46 | 47.50 | 47.57 | 2,307,754 | -1.00(-2.06%) |
Nov 17, 2016 | 47.68 | 48.93 | 47.52 | 48.57 | 3,419,054 | +1.06(+2.23%) |
Nov 16, 2016 | 46.97 | 47.85 | 46.76 | 47.51 | 2,639,743 | +0.61(+1.30%) |
Nov 15, 2016 | 47.25 | 47.46 | 46.12 | 46.90 | 4,176,528 | -0.26(-0.55%) |
Nov 14, 2016 | 49.43 | 50.20 | 47.01 | 47.16 | 6,780,569 | -2.54(-5.11%) |
Nov 11, 2016 | 49.30 | 51.00 | 46.57 | 49.70 | 15,560,939 | -2.06(-3.98%) |
Nov 10, 2016 | 51.06 | 52.33 | 50.76 | 51.76 | 4,557,629 | +1.58(+3.15%) |
Nov 09, 2016 | 49.56 | 50.82 | 49.00 | 50.18 | 2,959,096 | -0.14(-0.28%) |
Nov 08, 2016 | 50.26 | 51.04 | 49.95 | 50.32 | 2,414,304 | +0.02(+0.04%) |
Nov 07, 2016 | 49.87 | 51.77 | 49.64 | 50.30 | 3,857,736 | +1.21(+2.46%) |
Nov 04, 2016 | 48.28 | 49.99 | 48.25 | 49.09 | 2,535,982 | +0.85(+1.76%) |
Nov 03, 2016 | 49.75 | 49.85 | 48.01 | 48.24 | 2,972,001 | -1.49(-3.00%) |
Nov 02, 2016 | 49.99 | 51.18 | 49.57 | 49.73 | 2,565,115 | -0.64(-1.27%) |