Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.84 | 45.34 | 44.24 | 44.44 | 36,705,564 | -0.62(-1.38%) |
Jan 30, 2017 | 44.99 | 45.12 | 44.39 | 45.06 | 22,026,560 | -0.40(-0.88%) |
Jan 27, 2017 | 45.69 | 45.70 | 45.15 | 45.46 | 21,448,564 | -0.20(-0.44%) |
Jan 26, 2017 | 45.85 | 46.15 | 45.41 | 45.66 | 26,117,188 | -0.26(-0.57%) |
Jan 25, 2017 | 46.09 | 46.11 | 45.45 | 45.92 | 26,984,214 | +0.76(+1.67%) |
Jan 24, 2017 | 44.55 | 45.49 | 44.32 | 45.17 | 23,119,356 | +0.84(+1.90%) |
Jan 23, 2017 | 44.67 | 44.81 | 44.12 | 44.32 | 29,051,986 | -0.34(-0.77%) |
Jan 20, 2017 | 45.34 | 45.47 | 44.60 | 44.67 | 34,824,564 | -0.44(-0.97%) |
Jan 19, 2017 | 45.80 | 45.85 | 44.89 | 45.10 | 31,312,138 | -0.58(-1.27%) |
Jan 18, 2017 | 46.16 | 46.39 | 45.45 | 45.69 | 36,767,664 | -0.79(-1.70%) |
Jan 17, 2017 | 46.98 | 47.22 | 46.20 | 46.47 | 31,416,904 | -1.00(-2.10%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | +0.32(+0.68%) | |
Jan 12, 2017 | 47.39 | 47.62 | 46.78 | 47.15 | 28,602,624 | -0.58(-1.22%) |
Jan 11, 2017 | 47.49 | 47.76 | 47.16 | 47.73 | 26,044,630 | -0.21(-0.45%) |
Jan 10, 2017 | 47.92 | 48.44 | 47.72 | 47.95 | 16,926,482 | +0.01(+0.02%) |
Jan 09, 2017 | 47.88 | 48.27 | 47.50 | 47.94 | 18,329,962 | -0.26(-0.55%) |
Jan 06, 2017 | 48.30 | 48.43 | 47.83 | 48.20 | 21,076,976 | +0.17(+0.35%) |
Jan 05, 2017 | 48.54 | 48.90 | 47.69 | 48.03 | 23,007,060 | -0.85(-1.74%) |
Jan 04, 2017 | 48.31 | 49.06 | 48.25 | 48.89 | 21,286,258 | +0.65(+1.35%) |
Jan 03, 2017 | 48.30 | 48.63 | 47.56 | 48.23 | 23,014,484 | +0.92(+1.95%) |
Dec 30, 2016 | 47.31 | 47.31 | 47.31 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 47.78 | 47.86 | 46.71 | 47.27 | 21,506,378 | -0.53(-1.10%) |
Dec 28, 2016 | 48.56 | 48.72 | 47.75 | 47.80 | 21,514,618 | -0.84(-1.72%) |
Dec 27, 2016 | 48.58 | 48.80 | 48.44 | 48.63 | 11,989,039 | +0.08(+0.16%) |
Dec 23, 2016 | 48.55 | 48.55 | 48.55 | 0 | +0.40(+0.83%) | |
Dec 22, 2016 | 48.29 | 48.50 | 48.09 | 48.15 | 18,300,896 | -0.21(-0.43%) |
Dec 21, 2016 | 48.32 | 48.49 | 47.88 | 48.36 | 18,954,014 | -0.04(-0.08%) |
Dec 20, 2016 | 47.70 | 48.40 | 47.70 | 48.40 | 29,443,074 | +0.91(+1.91%) |
Dec 19, 2016 | 47.36 | 47.59 | 46.90 | 47.49 | 22,176,856 | -0.07(-0.15%) |
Dec 16, 2016 | 48.23 | 48.25 | 47.47 | 47.56 | 35,683,332 | -0.38(-0.80%) |
Dec 15, 2016 | 47.84 | 48.26 | 47.41 | 47.95 | 28,123,334 | +0.62(+1.31%) |
Dec 14, 2016 | 46.94 | 48.40 | 46.83 | 47.33 | 39,433,756 | -0.27(-0.57%) |
Dec 13, 2016 | 47.47 | 47.74 | 46.78 | 47.60 | 27,391,672 | +0.19(+0.40%) |
Dec 12, 2016 | 47.33 | 47.83 | 46.86 | 47.41 | 27,416,424 | -0.39(-0.82%) |
Dec 09, 2016 | 47.73 | 47.94 | 47.14 | 47.80 | 28,647,430 | -0.09(-0.18%) |
Dec 08, 2016 | 47.29 | 48.40 | 47.00 | 47.88 | 40,859,736 | +0.87(+1.85%) |
Dec 07, 2016 | 46.08 | 47.09 | 46.08 | 47.02 | 38,327,088 | +0.91(+1.97%) |
Dec 06, 2016 | 46.16 | 46.23 | 45.38 | 46.11 | 26,989,002 | +0.51(+1.12%) |
Dec 05, 2016 | 45.06 | 45.80 | 45.04 | 45.60 | 30,648,420 | +1.00(+2.25%) |
Dec 02, 2016 | 45.53 | 45.57 | 44.52 | 44.59 | 31,543,424 | -1.00(-2.18%) |
Dec 01, 2016 | 45.19 | 45.83 | 45.01 | 45.59 | 34,657,272 | +0.70(+1.56%) |
Nov 30, 2016 | 44.76 | 45.15 | 44.63 | 44.89 | 30,634,562 | +0.69(+1.57%) |
Nov 29, 2016 | 44.18 | 44.53 | 44.04 | 44.20 | 19,752,688 | +0.04(+0.09%) |
Nov 28, 2016 | 44.47 | 44.86 | 44.13 | 44.16 | 29,697,098 | -1.04(-2.31%) |
Nov 25, 2016 | 45.06 | 45.22 | 44.73 | 45.20 | 14,431,522 | +0.07(+0.16%) |
Nov 23, 2016 | 45.13 | 45.13 | 45.13 | 0 | +0.47(+1.05%) | |
Nov 22, 2016 | 44.31 | 44.70 | 44.13 | 44.66 | 27,601,960 | +0.45(+1.01%) |
Nov 21, 2016 | 44.55 | 44.57 | 43.89 | 44.21 | 25,634,478 | +0.06(+0.14%) |
Nov 18, 2016 | 44.09 | 44.45 | 43.77 | 44.15 | 31,392,226 | +0.01(+0.02%) |
Nov 17, 2016 | 43.46 | 44.56 | 43.27 | 44.14 | 30,870,058 | +0.65(+1.50%) |
Nov 16, 2016 | 43.15 | 43.78 | 43.15 | 43.49 | 30,391,830 | -0.65(-1.48%) |
Nov 15, 2016 | 42.98 | 44.16 | 42.76 | 44.14 | 41,984,136 | +0.61(+1.41%) |
Nov 14, 2016 | 42.22 | 43.70 | 42.19 | 43.53 | 54,143,128 | +1.47(+3.50%) |
Nov 11, 2016 | 42.00 | 42.32 | 41.08 | 42.06 | 52,582,532 | -0.62(-1.45%) |
Nov 10, 2016 | 41.43 | 43.15 | 41.19 | 42.68 | 65,400,092 | +1.61(+3.92%) |
Nov 09, 2016 | 39.86 | 41.34 | 39.38 | 41.07 | 74,352,512 | +1.34(+3.37%) |
Nov 08, 2016 | 39.34 | 39.82 | 39.03 | 39.73 | 22,036,432 | +0.07(+0.18%) |
Nov 07, 2016 | 39.21 | 39.68 | 39.17 | 39.66 | 24,312,638 | +1.31(+3.43%) |
Nov 04, 2016 | 38.30 | 38.85 | 37.97 | 38.35 | 17,778,346 | -0.02(-0.04%) |
Nov 03, 2016 | 38.63 | 39.00 | 38.23 | 38.36 | 20,380,364 | -0.15(-0.39%) |
Nov 02, 2016 | 38.58 | 38.66 | 38.21 | 38.51 | 19,942,938 | -0.32(-0.82%) |