Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.76 | 49.80 | 48.95 | 49.62 | 6,668,986 | +0.08(+0.16%) |
Jan 30, 2017 | 50.89 | 50.96 | 48.56 | 49.54 | 11,784,074 | -1.52(-2.97%) |
Jan 27, 2017 | 50.82 | 51.28 | 50.65 | 51.06 | 7,858,886 | +0.13(+0.26%) |
Jan 26, 2017 | 50.40 | 51.56 | 50.40 | 50.92 | 10,249,554 | +0.57(+1.13%) |
Jan 25, 2017 | 49.91 | 50.61 | 49.78 | 50.35 | 11,215,533 | +0.69(+1.40%) |
Jan 24, 2017 | 48.45 | 49.81 | 48.32 | 49.66 | 12,854,741 | +1.60(+3.32%) |
Jan 23, 2017 | 48.24 | 48.42 | 47.29 | 48.06 | 20,183,006 | -1.45(-2.92%) |
Jan 20, 2017 | 49.22 | 49.85 | 49.11 | 49.51 | 16,866,678 | +0.97(+2.01%) |
Jan 19, 2017 | 48.30 | 48.59 | 48.05 | 48.54 | 10,425,503 | +0.18(+0.38%) |
Jan 18, 2017 | 47.80 | 48.50 | 47.74 | 48.35 | 7,019,031 | +0.11(+0.22%) |
Jan 17, 2017 | 47.95 | 48.29 | 47.53 | 48.25 | 8,793,407 | +0.41(+0.86%) |
Jan 13, 2017 | 47.84 | 47.84 | 47.84 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.94 | 48.99 | 48.30 | 48.40 | 6,787,847 | -0.18(-0.38%) |
Jan 11, 2017 | 48.32 | 48.78 | 47.97 | 48.58 | 11,215,584 | +0.66(+1.37%) |
Jan 10, 2017 | 49.16 | 49.17 | 47.91 | 47.92 | 11,136,063 | -1.25(-2.55%) |
Jan 09, 2017 | 49.20 | 49.41 | 48.95 | 49.18 | 10,352,979 | -0.52(-1.04%) |
Jan 06, 2017 | 49.32 | 49.98 | 49.04 | 49.70 | 9,006,508 | +0.39(+0.80%) |
Jan 05, 2017 | 49.28 | 49.89 | 49.15 | 49.30 | 8,075,606 | +0.28(+0.57%) |
Jan 04, 2017 | 48.78 | 49.25 | 48.67 | 49.02 | 7,143,367 | +0.18(+0.38%) |
Jan 03, 2017 | 48.20 | 49.41 | 48.20 | 48.84 | 11,791,583 | +1.39(+2.94%) |
Dec 30, 2016 | 47.44 | 47.44 | 47.44 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.49 | 47.77 | 47.22 | 47.40 | 4,831,250 | -0.23(-0.48%) |
Dec 28, 2016 | 48.34 | 48.43 | 47.52 | 47.63 | 5,651,425 | -0.54(-1.11%) |
Dec 27, 2016 | 48.26 | 48.71 | 47.98 | 48.16 | 4,115,604 | +0.06(+0.13%) |
Dec 23, 2016 | 48.10 | 48.10 | 48.10 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.92 | 48.61 | 47.92 | 48.30 | 6,123,050 | +0.10(+0.20%) |
Dec 21, 2016 | 47.15 | 48.49 | 46.79 | 48.20 | 11,501,350 | +1.43(+3.06%) |
Dec 20, 2016 | 47.49 | 47.58 | 46.59 | 46.78 | 9,307,739 | -0.34(-0.73%) |
Dec 19, 2016 | 47.02 | 47.39 | 46.86 | 47.12 | 6,343,185 | -0.24(-0.50%) |
Dec 16, 2016 | 47.56 | 47.61 | 47.14 | 47.35 | 14,488,563 | +0.18(+0.37%) |
Dec 15, 2016 | 46.93 | 47.38 | 46.60 | 47.18 | 9,530,731 | +0.25(+0.52%) |
Dec 14, 2016 | 47.56 | 47.85 | 46.85 | 46.93 | 10,331,164 | -1.22(-2.53%) |
Dec 13, 2016 | 47.88 | 48.73 | 47.60 | 48.15 | 9,735,341 | +0.36(+0.75%) |
Dec 12, 2016 | 48.28 | 49.18 | 47.67 | 47.79 | 12,056,974 | +0.25(+0.54%) |
Dec 09, 2016 | 47.80 | 47.81 | 47.16 | 47.54 | 6,844,262 | -0.20(-0.42%) |
Dec 08, 2016 | 47.15 | 47.79 | 46.78 | 47.74 | 10,302,512 | +0.78(+1.66%) |
Dec 07, 2016 | 47.38 | 47.80 | 46.39 | 46.96 | 10,231,581 | -0.42(-0.89%) |
Dec 06, 2016 | 46.71 | 47.60 | 46.41 | 47.38 | 10,325,081 | +0.11(+0.22%) |
Dec 05, 2016 | 47.70 | 48.01 | 47.12 | 47.28 | 10,529,396 | -0.08(-0.17%) |
Dec 02, 2016 | 46.55 | 47.66 | 46.43 | 47.35 | 8,207,619 | +0.81(+1.75%) |
Dec 01, 2016 | 47.28 | 47.91 | 46.50 | 46.54 | 13,469,593 | +0.13(+0.28%) |
Nov 30, 2016 | 48.01 | 44.43 | 46.41 | 36,860,800 | +4.63(+11.09%) | |
Nov 29, 2016 | 41.78 | 42.39 | 41.14 | 41.78 | 14,106,893 | -0.88(-2.07%) |
Nov 28, 2016 | 43.39 | 43.47 | 42.55 | 42.66 | 7,902,243 | -0.62(-1.43%) |
Nov 25, 2016 | 43.07 | 43.29 | 42.75 | 43.28 | 3,130,094 | +0.03(+0.08%) |
Nov 23, 2016 | 43.25 | 43.25 | 43.25 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 44.08 | 44.14 | 42.90 | 43.57 | 8,807,754 | -0.23(-0.52%) |
Nov 21, 2016 | 43.74 | 44.10 | 43.46 | 43.80 | 9,157,116 | +0.69(+1.60%) |
Nov 18, 2016 | 42.71 | 43.26 | 42.62 | 43.11 | 7,622,012 | +0.62(+1.46%) |
Nov 17, 2016 | 43.17 | 43.52 | 42.15 | 42.49 | 9,098,348 | -0.14(-0.33%) |
Nov 16, 2016 | 43.12 | 43.44 | 42.47 | 42.62 | 8,949,139 | -0.87(-2.01%) |
Nov 15, 2016 | 42.42 | 43.62 | 42.40 | 43.50 | 13,464,082 | +1.42(+3.37%) |
Nov 14, 2016 | 41.62 | 42.43 | 41.38 | 42.08 | 9,603,856 | +0.11(+0.27%) |
Nov 11, 2016 | 42.27 | 42.49 | 41.27 | 41.97 | 8,734,052 | -0.70(-1.64%) |
Nov 10, 2016 | 41.69 | 42.83 | 41.65 | 42.67 | 13,178,047 | +0.87(+2.07%) |
Nov 09, 2016 | 41.49 | 42.06 | 41.19 | 41.80 | 13,936,566 | +0.61(+1.49%) |
Nov 08, 2016 | 41.16 | 41.69 | 41.01 | 41.19 | 6,068,524 | -0.28(-0.67%) |
Nov 07, 2016 | 40.92 | 41.49 | 40.92 | 41.47 | 6,250,111 | +0.93(+2.29%) |
Nov 04, 2016 | 40.61 | 40.95 | 39.99 | 40.54 | 8,043,722 | -0.17(-0.43%) |
Nov 03, 2016 | 40.16 | 40.75 | 40.07 | 40.72 | 8,439,949 | +0.57(+1.42%) |
Nov 02, 2016 | 39.78 | 40.40 | 39.41 | 40.15 | 9,332,333 | -0.26(-0.65%) |