Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.44 | 46.49 | 45.41 | 46.32 | 2,698,540 | +1.23(+2.73%) |
Jan 30, 2017 | 45.86 | 45.92 | 44.82 | 45.09 | 2,396,058 | -0.93(-2.01%) |
Jan 27, 2017 | 45.71 | 46.18 | 45.69 | 46.02 | 1,615,165 | +0.45(+1.00%) |
Jan 26, 2017 | 45.80 | 45.81 | 45.32 | 45.57 | 2,003,928 | -0.23(-0.50%) |
Jan 25, 2017 | 45.03 | 45.80 | 44.85 | 45.79 | 3,248,919 | +1.00(+2.24%) |
Jan 24, 2017 | 45.19 | 45.60 | 44.51 | 44.79 | 2,898,665 | -0.04(-0.08%) |
Jan 23, 2017 | 45.03 | 45.24 | 44.68 | 44.83 | 2,129,008 | -0.22(-0.48%) |
Jan 20, 2017 | 45.24 | 45.34 | 44.85 | 45.04 | 1,798,978 | -0.02(-0.04%) |
Jan 19, 2017 | 45.44 | 45.49 | 44.94 | 45.06 | 1,423,098 | -0.58(-1.26%) |
Jan 18, 2017 | 46.04 | 46.09 | 45.40 | 45.64 | 1,610,604 | -0.07(-0.14%) |
Jan 17, 2017 | 45.75 | 46.08 | 45.57 | 45.71 | 2,050,324 | -0.35(-0.76%) |
Jan 13, 2017 | 46.06 | 46.06 | 46.06 | 0 | +0.16(+0.35%) | |
Jan 12, 2017 | 46.26 | 46.26 | 45.39 | 45.90 | 3,464,290 | -0.69(-1.48%) |
Jan 11, 2017 | 45.43 | 46.80 | 45.37 | 46.59 | 5,945,865 | +1.09(+2.39%) |
Jan 10, 2017 | 45.73 | 45.92 | 45.23 | 45.50 | 1,649,763 | -0.04(-0.08%) |
Jan 09, 2017 | 45.41 | 45.93 | 45.31 | 45.54 | 2,722,555 | +0.14(+0.31%) |
Jan 06, 2017 | 44.11 | 45.47 | 44.04 | 45.39 | 3,048,327 | +1.37(+3.12%) |
Jan 05, 2017 | 44.51 | 44.52 | 43.85 | 44.02 | 1,589,730 | -0.53(-1.19%) |
Jan 04, 2017 | 44.39 | 44.82 | 44.28 | 44.55 | 1,925,382 | +0.58(+1.31%) |
Jan 03, 2017 | 43.45 | 44.22 | 43.27 | 43.98 | 1,839,183 | +0.88(+2.04%) |
Dec 30, 2016 | 43.10 | 43.10 | 43.10 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 43.21 | 43.51 | 43.11 | 43.17 | 942,357 | +0.05(+0.11%) |
Dec 28, 2016 | 43.87 | 44.05 | 43.09 | 43.12 | 1,248,181 | -0.75(-1.70%) |
Dec 27, 2016 | 43.74 | 44.00 | 43.69 | 43.87 | 1,627,970 | +0.29(+0.67%) |
Dec 23, 2016 | 43.58 | 43.58 | 43.58 | 0 | +0.22(+0.50%) | |
Dec 22, 2016 | 43.32 | 43.51 | 43.20 | 43.36 | 1,026,616 | -0.07(-0.15%) |
Dec 21, 2016 | 43.58 | 43.73 | 43.25 | 43.42 | 1,751,804 | -0.16(-0.37%) |
Dec 20, 2016 | 43.23 | 43.68 | 42.95 | 43.58 | 1,645,864 | +0.74(+1.72%) |
Dec 19, 2016 | 43.28 | 43.59 | 42.78 | 42.85 | 1,149,462 | -0.45(-1.05%) |
Dec 16, 2016 | 43.96 | 44.25 | 43.21 | 43.30 | 2,229,827 | -0.61(-1.40%) |
Dec 15, 2016 | 43.46 | 44.11 | 43.31 | 43.91 | 1,419,546 | +0.40(+0.91%) |
Dec 14, 2016 | 43.79 | 44.13 | 43.39 | 43.52 | 2,167,164 | -0.24(-0.54%) |
Dec 13, 2016 | 43.68 | 43.96 | 43.54 | 43.75 | 1,814,543 | +0.24(+0.54%) |
Dec 12, 2016 | 43.56 | 44.09 | 43.49 | 43.52 | 1,963,033 | -0.15(-0.35%) |
Dec 09, 2016 | 43.30 | 43.69 | 43.25 | 43.67 | 2,054,324 | +0.47(+1.09%) |
Dec 08, 2016 | 42.43 | 43.23 | 42.23 | 43.20 | 1,960,296 | +0.76(+1.80%) |
Dec 07, 2016 | 42.03 | 42.43 | 41.60 | 42.43 | 1,924,569 | +0.14(+0.33%) |
Dec 06, 2016 | 42.05 | 42.35 | 41.69 | 42.29 | 1,205,118 | +0.29(+0.70%) |
Dec 05, 2016 | 41.70 | 42.15 | 41.70 | 42.00 | 2,645,294 | +0.47(+1.14%) |
Dec 02, 2016 | 40.81 | 41.59 | 40.81 | 41.53 | 2,283,220 | +0.77(+1.90%) |
Dec 01, 2016 | 41.58 | 41.59 | 40.48 | 40.76 | 2,993,317 | -0.73(-1.75%) |
Nov 30, 2016 | 42.25 | 42.35 | 41.44 | 41.48 | 2,373,403 | -0.47(-1.12%) |
Nov 29, 2016 | 41.08 | 42.09 | 41.05 | 41.95 | 2,069,693 | +0.83(+2.02%) |
Nov 28, 2016 | 41.99 | 42.15 | 41.10 | 41.12 | 2,374,976 | -1.22(-2.87%) |
Nov 25, 2016 | 42.20 | 42.45 | 42.09 | 42.34 | 929,969 | +0.23(+0.54%) |
Nov 23, 2016 | 42.11 | 42.11 | 42.11 | 0 | +0.18(+0.43%) | |
Nov 22, 2016 | 42.39 | 42.59 | 41.28 | 41.93 | 3,001,749 | -0.48(-1.13%) |
Nov 21, 2016 | 42.65 | 42.67 | 42.11 | 42.42 | 2,693,054 | -0.07(-0.16%) |
Nov 18, 2016 | 43.30 | 43.58 | 42.45 | 42.48 | 3,338,173 | -0.85(-1.96%) |
Nov 17, 2016 | 43.54 | 43.54 | 42.96 | 43.33 | 2,195,321 | -0.23(-0.52%) |
Nov 16, 2016 | 43.67 | 45.08 | 43.53 | 43.56 | 4,269,283 | +0.74(+1.72%) |
Nov 15, 2016 | 42.75 | 43.39 | 42.40 | 42.82 | 4,990,670 | +0.07(+0.15%) |
Nov 14, 2016 | 44.01 | 44.08 | 42.61 | 42.75 | 3,650,582 | -0.98(-2.24%) |
Nov 11, 2016 | 44.11 | 44.21 | 43.58 | 43.74 | 2,352,919 | -0.62(-1.40%) |
Nov 10, 2016 | 43.95 | 44.69 | 43.71 | 44.36 | 2,712,832 | +1.03(+2.37%) |
Nov 09, 2016 | 42.83 | 43.47 | 41.96 | 43.33 | 3,712,121 | +0.30(+0.70%) |
Nov 08, 2016 | 42.90 | 43.35 | 42.75 | 43.03 | 2,265,435 | -0.08(-0.20%) |
Nov 07, 2016 | 42.43 | 43.16 | 42.40 | 43.11 | 1,827,790 | +1.31(+3.14%) |
Nov 04, 2016 | 41.21 | 42.36 | 41.21 | 41.80 | 2,354,672 | +0.62(+1.51%) |
Nov 03, 2016 | 40.87 | 41.50 | 40.73 | 41.18 | 2,661,233 | +0.38(+0.92%) |
Nov 02, 2016 | 41.00 | 41.25 | 40.78 | 40.80 | 2,375,368 | -0.22(-0.53%) |