Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.17 | 45.20 | 44.74 | 44.92 | 6,392,692 | -0.27(-0.59%) |
Jan 30, 2017 | 45.49 | 45.49 | 44.99 | 45.19 | 6,990,224 | -0.47(-1.02%) |
Jan 27, 2017 | 45.70 | 45.79 | 45.56 | 45.65 | 5,382,055 | -0.16(-0.36%) |
Jan 26, 2017 | 45.70 | 46.04 | 45.59 | 45.82 | 6,154,814 | +0.12(+0.27%) |
Jan 25, 2017 | 45.58 | 45.74 | 45.30 | 45.70 | 9,509,917 | +0.30(+0.67%) |
Jan 24, 2017 | 44.42 | 45.50 | 44.42 | 45.39 | 9,230,835 | +1.14(+2.58%) |
Jan 23, 2017 | 44.17 | 44.32 | 44.00 | 44.25 | 4,813,401 | +0.09(+0.20%) |
Jan 20, 2017 | 43.93 | 44.24 | 43.90 | 44.17 | 5,791,897 | +0.39(+0.89%) |
Jan 19, 2017 | 44.10 | 44.20 | 43.61 | 43.78 | 3,821,115 | -0.28(-0.63%) |
Jan 18, 2017 | 43.90 | 44.10 | 43.75 | 44.05 | 3,512,819 | +0.28(+0.63%) |
Jan 17, 2017 | 43.86 | 43.97 | 43.64 | 43.78 | 4,258,911 | -0.20(-0.45%) |
Jan 13, 2017 | 43.98 | 43.98 | 43.98 | 0 | -0.07(-0.16%) | |
Jan 12, 2017 | 44.13 | 44.13 | 43.77 | 44.04 | 3,650,837 | -0.09(-0.20%) |
Jan 11, 2017 | 43.70 | 44.15 | 43.70 | 44.13 | 7,634,715 | +0.35(+0.81%) |
Jan 10, 2017 | 43.78 | 43.94 | 43.59 | 43.78 | 3,290,103 | +0.03(+0.06%) |
Jan 09, 2017 | 43.72 | 44.17 | 43.68 | 43.75 | 8,213,913 | -0.01(-0.02%) |
Jan 06, 2017 | 43.72 | 43.79 | 43.51 | 43.76 | 3,409,161 | +0.04(+0.10%) |
Jan 05, 2017 | 43.79 | 43.96 | 43.57 | 43.72 | 4,514,979 | -0.13(-0.30%) |
Jan 04, 2017 | 43.39 | 43.92 | 43.39 | 43.85 | 4,731,528 | +0.63(+1.46%) |
Jan 03, 2017 | 43.08 | 43.46 | 42.90 | 43.21 | 8,950,061 | +0.25(+0.58%) |
Dec 30, 2016 | 42.96 | 42.96 | 42.96 | 0 | -0.29(-0.66%) | |
Dec 29, 2016 | 43.23 | 43.43 | 43.18 | 43.25 | 3,312,610 | +0.00(+0.00%) |
Dec 28, 2016 | 43.85 | 44.06 | 43.21 | 43.25 | 3,560,386 | -0.44(-1.01%) |
Dec 27, 2016 | 43.58 | 43.74 | 43.40 | 43.69 | 4,495,903 | +0.23(+0.54%) |
Dec 23, 2016 | 43.46 | 43.46 | 43.46 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 43.51 | 43.56 | 43.24 | 43.37 | 3,835,273 | -0.18(-0.42%) |
Dec 21, 2016 | 43.70 | 43.73 | 43.48 | 43.55 | 3,794,434 | +0.02(+0.04%) |
Dec 20, 2016 | 43.45 | 43.57 | 43.30 | 43.53 | 5,119,287 | +0.03(+0.08%) |
Dec 19, 2016 | 43.46 | 43.62 | 43.34 | 43.50 | 3,704,354 | -0.09(-0.20%) |
Dec 16, 2016 | 43.91 | 43.91 | 43.47 | 43.59 | 5,989,103 | -0.13(-0.31%) |
Dec 15, 2016 | 43.28 | 43.83 | 43.21 | 43.72 | 7,292,778 | +0.28(+0.65%) |
Dec 14, 2016 | 43.95 | 44.02 | 43.36 | 43.44 | 10,909,774 | -0.52(-1.19%) |
Dec 13, 2016 | 44.19 | 44.22 | 43.69 | 43.96 | 5,399,812 | -0.07(-0.16%) |
Dec 12, 2016 | 44.29 | 44.39 | 44.00 | 44.03 | 5,516,489 | -0.20(-0.45%) |
Dec 09, 2016 | 44.33 | 44.33 | 44.00 | 44.23 | 5,231,124 | +0.01(+0.02%) |
Dec 08, 2016 | 43.98 | 44.39 | 43.96 | 44.22 | 8,159,315 | +0.29(+0.66%) |
Dec 07, 2016 | 43.39 | 43.95 | 43.31 | 43.93 | 8,675,862 | +0.62(+1.43%) |
Dec 06, 2016 | 43.26 | 43.32 | 42.98 | 43.31 | 7,818,953 | +0.05(+0.12%) |
Dec 05, 2016 | 43.09 | 43.40 | 42.99 | 43.26 | 6,186,521 | +0.34(+0.78%) |
Dec 02, 2016 | 42.87 | 43.06 | 42.67 | 42.92 | 7,294,167 | +0.02(+0.04%) |
Dec 01, 2016 | 43.03 | 43.22 | 42.78 | 42.91 | 9,556,179 | +0.02(+0.04%) |
Nov 30, 2016 | 42.66 | 42.99 | 42.52 | 42.89 | 8,649,096 | +0.46(+1.07%) |
Nov 29, 2016 | 42.24 | 42.60 | 42.08 | 42.43 | 3,994,816 | +0.04(+0.10%) |
Nov 28, 2016 | 42.59 | 42.59 | 42.30 | 42.39 | 5,258,760 | -0.17(-0.40%) |
Nov 25, 2016 | 42.48 | 42.59 | 42.40 | 42.56 | 1,866,109 | +0.13(+0.30%) |
Nov 23, 2016 | 42.43 | 42.43 | 42.43 | 0 | +0.19(+0.45%) | |
Nov 22, 2016 | 42.10 | 42.33 | 41.98 | 42.24 | 5,979,431 | +0.26(+0.61%) |
Nov 21, 2016 | 41.56 | 42.00 | 41.56 | 41.99 | 4,423,578 | +0.49(+1.18%) |
Nov 18, 2016 | 41.55 | 41.55 | 41.37 | 41.50 | 4,534,494 | -0.06(-0.14%) |
Nov 17, 2016 | 41.67 | 41.70 | 41.34 | 41.56 | 4,815,709 | +0.02(+0.04%) |
Nov 16, 2016 | 41.52 | 41.69 | 41.40 | 41.54 | 4,327,604 | -0.08(-0.19%) |
Nov 15, 2016 | 41.42 | 41.63 | 41.13 | 41.62 | 8,105,263 | +0.17(+0.41%) |
Nov 14, 2016 | 41.54 | 41.58 | 41.19 | 41.45 | 9,710,160 | +0.09(+0.23%) |
Nov 11, 2016 | 41.87 | 41.91 | 41.09 | 41.35 | 7,818,054 | -0.58(-1.37%) |
Nov 10, 2016 | 41.63 | 42.13 | 41.62 | 41.93 | 23,679,142 | +0.48(+1.16%) |
Nov 09, 2016 | 40.56 | 41.54 | 40.23 | 41.45 | 17,193,038 | +0.86(+2.12%) |
Nov 08, 2016 | 40.35 | 40.72 | 40.27 | 40.59 | 6,162,008 | +0.13(+0.32%) |
Nov 07, 2016 | 40.31 | 40.46 | 40.18 | 40.46 | 8,265,787 | +0.61(+1.53%) |
Nov 04, 2016 | 39.71 | 40.06 | 39.65 | 39.85 | 5,141,744 | +0.14(+0.35%) |
Nov 03, 2016 | 39.68 | 39.91 | 39.61 | 39.71 | 4,938,794 | +0.01(+0.02%) |
Nov 02, 2016 | 39.98 | 40.05 | 39.70 | 39.70 | 6,800,102 | -0.21(-0.54%) |