Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.26 | 44.41 | 43.53 | 44.06 | 6,312,088 | -0.10(-0.22%) |
Jan 30, 2017 | 45.30 | 45.50 | 43.92 | 44.15 | 4,525,088 | -1.57(-3.43%) |
Jan 27, 2017 | 45.82 | 46.02 | 45.14 | 45.72 | 4,457,399 | -0.35(-0.75%) |
Jan 26, 2017 | 45.52 | 46.22 | 45.28 | 46.07 | 5,042,574 | +0.82(+1.82%) |
Jan 25, 2017 | 44.94 | 45.61 | 44.82 | 45.24 | 5,305,683 | +0.35(+0.77%) |
Jan 24, 2017 | 45.12 | 45.34 | 44.56 | 44.90 | 5,529,403 | +0.14(+0.31%) |
Jan 23, 2017 | 45.33 | 45.65 | 44.68 | 44.76 | 3,529,487 | -0.77(-1.68%) |
Jan 20, 2017 | 46.40 | 46.53 | 45.35 | 45.52 | 3,774,923 | -0.30(-0.66%) |
Jan 19, 2017 | 46.27 | 46.40 | 45.57 | 45.82 | 3,012,254 | -0.51(-1.10%) |
Jan 18, 2017 | 45.90 | 46.66 | 45.78 | 46.33 | 3,475,195 | +0.23(+0.50%) |
Jan 17, 2017 | 46.15 | 46.70 | 45.48 | 46.10 | 4,842,350 | +0.23(+0.51%) |
Jan 13, 2017 | 45.87 | 45.87 | 45.87 | 0 | -0.18(-0.38%) | |
Jan 12, 2017 | 46.86 | 46.86 | 45.78 | 46.05 | 3,865,024 | -0.55(-1.18%) |
Jan 11, 2017 | 46.13 | 46.63 | 45.42 | 46.59 | 3,107,504 | +0.66(+1.43%) |
Jan 10, 2017 | 45.76 | 46.10 | 45.52 | 45.94 | 3,260,324 | +0.37(+0.82%) |
Jan 09, 2017 | 45.83 | 45.96 | 45.38 | 45.56 | 3,195,514 | -0.56(-1.20%) |
Jan 06, 2017 | 46.41 | 46.58 | 45.71 | 46.12 | 4,019,258 | -0.09(-0.21%) |
Jan 05, 2017 | 46.62 | 46.84 | 45.89 | 46.21 | 3,465,008 | -0.25(-0.53%) |
Jan 04, 2017 | 46.67 | 46.92 | 46.10 | 46.46 | 3,585,333 | -0.14(-0.30%) |
Jan 03, 2017 | 47.28 | 47.43 | 45.36 | 46.60 | 6,591,904 | +0.23(+0.49%) |
Dec 30, 2016 | 46.37 | 46.37 | 46.37 | 0 | -0.29(-0.63%) | |
Dec 29, 2016 | 47.02 | 47.21 | 46.40 | 46.67 | 2,372,418 | -0.53(-1.11%) |
Dec 28, 2016 | 48.52 | 48.71 | 47.01 | 47.19 | 3,318,993 | -1.28(-2.64%) |
Dec 27, 2016 | 48.62 | 48.91 | 48.25 | 48.47 | 1,398,404 | -0.04(-0.09%) |
Dec 23, 2016 | 48.52 | 48.52 | 48.52 | 0 | -0.25(-0.51%) | |
Dec 22, 2016 | 48.68 | 49.10 | 48.41 | 48.76 | 2,644,546 | +0.07(+0.15%) |
Dec 21, 2016 | 49.25 | 49.26 | 48.61 | 48.69 | 2,153,268 | -0.08(-0.16%) |
Dec 20, 2016 | 49.03 | 49.22 | 48.54 | 48.77 | 2,669,826 | +0.04(+0.07%) |
Dec 19, 2016 | 48.71 | 49.22 | 48.35 | 48.73 | 2,697,835 | +0.23(+0.47%) |
Dec 16, 2016 | 49.03 | 49.03 | 48.15 | 48.51 | 5,145,540 | -0.26(-0.52%) |
Dec 15, 2016 | 47.82 | 48.98 | 47.49 | 48.76 | 3,774,359 | +0.73(+1.52%) |
Dec 14, 2016 | 48.94 | 49.51 | 47.95 | 48.03 | 5,246,702 | -1.18(-2.39%) |
Dec 13, 2016 | 49.06 | 49.48 | 48.19 | 49.21 | 5,478,227 | +0.41(+0.84%) |
Dec 12, 2016 | 49.87 | 50.42 | 48.69 | 48.80 | 6,657,994 | +0.17(+0.35%) |
Dec 09, 2016 | 49.06 | 49.09 | 48.16 | 48.63 | 3,300,979 | +0.04(+0.09%) |
Dec 08, 2016 | 48.77 | 49.25 | 48.30 | 48.59 | 3,916,985 | +0.08(+0.17%) |
Dec 07, 2016 | 48.49 | 48.75 | 47.69 | 48.51 | 7,091,918 | +0.03(+0.06%) |
Dec 06, 2016 | 47.95 | 48.78 | 46.81 | 48.48 | 2,940,279 | -0.04(-0.09%) |
Dec 05, 2016 | 48.21 | 49.51 | 48.05 | 48.52 | 4,921,094 | +0.95(+2.00%) |
Dec 02, 2016 | 47.56 | 48.15 | 47.23 | 47.57 | 2,837,130 | -0.02(-0.05%) |
Dec 01, 2016 | 49.24 | 49.41 | 47.29 | 47.59 | 6,354,853 | -0.59(-1.23%) |
Nov 30, 2016 | 47.41 | 48.83 | 46.52 | 48.19 | 9,516,951 | +3.81(+8.58%) |
Nov 29, 2016 | 43.66 | 44.91 | 42.41 | 44.38 | 6,010,117 | -0.45(-0.99%) |
Nov 28, 2016 | 46.33 | 46.48 | 44.75 | 44.83 | 5,502,176 | -1.09(-2.37%) |
Nov 25, 2016 | 46.13 | 46.51 | 45.67 | 45.91 | 2,507,306 | -0.59(-1.27%) |
Nov 23, 2016 | 46.51 | 46.51 | 46.51 | 0 | +0.86(+1.89%) | |
Nov 22, 2016 | 46.44 | 46.74 | 44.66 | 45.64 | 4,522,792 | -0.58(-1.26%) |
Nov 21, 2016 | 46.56 | 47.05 | 45.74 | 46.23 | 4,716,631 | +0.87(+1.92%) |
Nov 18, 2016 | 45.01 | 45.84 | 44.83 | 45.36 | 3,768,707 | +0.50(+1.11%) |
Nov 17, 2016 | 46.38 | 46.57 | 44.68 | 44.86 | 4,070,635 | -0.77(-1.68%) |
Nov 16, 2016 | 45.87 | 46.48 | 45.40 | 45.63 | 4,099,296 | -0.69(-1.48%) |
Nov 15, 2016 | 43.81 | 46.40 | 43.81 | 46.32 | 8,285,241 | +3.26(+7.57%) |
Nov 14, 2016 | 42.03 | 43.09 | 41.81 | 43.06 | 4,096,879 | +0.88(+2.10%) |
Nov 11, 2016 | 42.34 | 43.09 | 41.63 | 42.17 | 4,814,945 | -0.44(-1.03%) |
Nov 10, 2016 | 42.41 | 42.82 | 41.82 | 42.61 | 4,478,529 | +0.22(+0.52%) |
Nov 09, 2016 | 41.67 | 43.17 | 41.49 | 42.39 | 4,476,079 | +0.80(+1.91%) |
Nov 08, 2016 | 41.60 | 42.12 | 41.28 | 41.60 | 3,200,709 | -0.38(-0.91%) |
Nov 07, 2016 | 42.09 | 42.20 | 41.06 | 41.98 | 6,315,549 | +0.96(+2.33%) |
Nov 04, 2016 | 40.33 | 41.49 | 39.90 | 41.02 | 8,534,154 | +0.45(+1.12%) |
Nov 03, 2016 | 42.71 | 42.71 | 39.99 | 40.57 | 11,983,642 | -2.88(-6.63%) |
Nov 02, 2016 | 43.24 | 43.97 | 42.77 | 43.44 | 6,792,634 | -0.05(-0.12%) |