Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.42 | 43.45 | 42.80 | 43.28 | 17,276,218 | -0.15(-0.34%) |
Jan 30, 2017 | 44.06 | 44.06 | 43.38 | 43.42 | 18,334,416 | -0.51(-1.16%) |
Jan 27, 2017 | 44.27 | 44.36 | 43.74 | 43.93 | 28,980,410 | +0.15(+0.35%) |
Jan 26, 2017 | 44.83 | 44.95 | 43.34 | 43.78 | 46,761,676 | -2.31(-5.01%) |
Jan 25, 2017 | 45.44 | 46.15 | 44.96 | 46.09 | 34,372,408 | +1.54(+3.45%) |
Jan 24, 2017 | 44.57 | 45.17 | 44.31 | 44.55 | 51,513,308 | +0.10(+0.22%) |
Jan 23, 2017 | 47.52 | 47.52 | 43.55 | 44.45 | 116,504,080 | -6.48(-12.72%) |
Jan 20, 2017 | 52.80 | 53.25 | 50.72 | 50.93 | 25,847,758 | -1.26(-2.42%) |
Jan 19, 2017 | 52.63 | 52.97 | 52.13 | 52.20 | 11,640,748 | -0.56(-1.06%) |
Jan 18, 2017 | 52.38 | 53.53 | 51.69 | 52.76 | 19,608,706 | +0.76(+1.46%) |
Jan 17, 2017 | 54.04 | 54.25 | 51.15 | 51.99 | 27,681,426 | -2.18(-4.02%) |
Jan 13, 2017 | 54.17 | 54.17 | 54.17 | 0 | +0.62(+1.15%) | |
Jan 12, 2017 | 52.93 | 53.61 | 52.69 | 53.56 | 7,547,353 | +0.02(+0.03%) |
Jan 11, 2017 | 53.26 | 53.55 | 52.99 | 53.54 | 10,308,251 | +0.38(+0.72%) |
Jan 10, 2017 | 53.42 | 53.59 | 53.11 | 53.16 | 7,501,080 | -0.02(-0.03%) |
Jan 09, 2017 | 53.08 | 53.68 | 53.05 | 53.18 | 5,886,223 | +0.10(+0.18%) |
Jan 06, 2017 | 53.04 | 53.36 | 52.54 | 53.08 | 8,332,455 | -0.02(-0.03%) |
Jan 05, 2017 | 52.83 | 53.44 | 52.69 | 53.10 | 7,404,989 | +0.06(+0.12%) |
Jan 04, 2017 | 53.19 | 53.42 | 52.86 | 53.03 | 7,662,184 | +0.06(+0.11%) |
Jan 03, 2017 | 53.35 | 53.57 | 52.33 | 52.97 | 11,730,615 | +0.16(+0.31%) |
Dec 30, 2016 | 52.81 | 52.81 | 52.81 | 0 | -0.68(-1.27%) | |
Dec 29, 2016 | 53.06 | 53.53 | 52.99 | 53.49 | 4,568,810 | +0.23(+0.44%) |
Dec 28, 2016 | 53.99 | 54.33 | 53.22 | 53.26 | 8,082,644 | -1.21(-2.23%) |
Dec 27, 2016 | 54.38 | 54.74 | 54.32 | 54.47 | 3,738,433 | +0.32(+0.58%) |
Dec 23, 2016 | 54.16 | 54.16 | 54.16 | 0 | +0.08(+0.15%) | |
Dec 22, 2016 | 54.79 | 54.88 | 53.83 | 54.08 | 7,284,072 | -0.32(-0.60%) |
Dec 21, 2016 | 54.33 | 54.55 | 54.12 | 54.40 | 6,432,485 | +0.20(+0.37%) |
Dec 20, 2016 | 54.58 | 54.72 | 54.08 | 54.20 | 8,252,905 | -0.09(-0.16%) |
Dec 19, 2016 | 54.10 | 54.62 | 53.98 | 54.29 | 9,733,976 | +0.45(+0.84%) |
Dec 16, 2016 | 55.48 | 55.48 | 53.74 | 53.83 | 22,414,082 | -1.27(-2.31%) |
Dec 15, 2016 | 55.16 | 55.70 | 54.52 | 55.10 | 8,842,468 | +0.38(+0.70%) |
Dec 14, 2016 | 55.60 | 56.04 | 54.55 | 54.72 | 12,292,712 | -1.44(-2.57%) |
Dec 13, 2016 | 55.66 | 56.89 | 55.48 | 56.17 | 10,348,635 | +0.70(+1.27%) |
Dec 12, 2016 | 55.38 | 55.60 | 55.02 | 55.46 | 6,932,541 | -0.04(-0.07%) |
Dec 09, 2016 | 55.57 | 55.80 | 54.92 | 55.50 | 6,853,989 | -0.02(-0.04%) |
Dec 08, 2016 | 55.42 | 56.04 | 55.38 | 55.53 | 6,847,315 | +0.17(+0.31%) |
Dec 07, 2016 | 54.55 | 55.36 | 54.23 | 55.36 | 8,892,091 | +0.72(+1.32%) |
Dec 06, 2016 | 53.99 | 54.66 | 53.87 | 54.63 | 8,257,320 | +0.88(+1.64%) |
Dec 05, 2016 | 53.77 | 54.22 | 53.21 | 53.75 | 10,621,897 | +0.42(+0.79%) |
Dec 02, 2016 | 51.80 | 53.73 | 51.80 | 53.33 | 11,959,166 | +1.36(+2.62%) |
Dec 01, 2016 | 54.85 | 55.02 | 51.66 | 51.97 | 20,448,564 | -3.22(-5.83%) |
Nov 30, 2016 | 54.11 | 55.32 | 53.87 | 55.19 | 15,371,561 | +1.10(+2.04%) |
Nov 29, 2016 | 54.46 | 54.71 | 53.97 | 54.08 | 8,079,965 | -0.27(-0.49%) |
Nov 28, 2016 | 54.61 | 54.84 | 54.11 | 54.35 | 10,144,957 | -0.53(-0.97%) |
Nov 25, 2016 | 54.78 | 54.99 | 54.42 | 54.89 | 5,225,862 | +0.13(+0.23%) |
Nov 23, 2016 | 54.76 | 54.76 | 54.76 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.31 | 55.14 | 53.88 | 54.90 | 12,197,753 | +0.97(+1.80%) |
Nov 21, 2016 | 53.74 | 54.01 | 53.17 | 53.93 | 9,790,322 | -0.17(-0.31%) |
Nov 18, 2016 | 53.59 | 54.22 | 53.00 | 54.10 | 12,304,392 | +0.51(+0.96%) |
Nov 17, 2016 | 53.40 | 53.66 | 53.19 | 53.58 | 8,686,789 | +0.30(+0.56%) |
Nov 16, 2016 | 53.62 | 53.62 | 52.76 | 53.29 | 11,884,925 | -0.38(-0.70%) |
Nov 15, 2016 | 53.25 | 53.98 | 53.01 | 53.66 | 11,963,399 | +0.68(+1.27%) |
Nov 14, 2016 | 54.19 | 54.19 | 52.99 | 52.99 | 10,250,031 | -0.76(-1.42%) |
Nov 11, 2016 | 52.94 | 53.85 | 52.92 | 53.75 | 12,740,523 | +0.46(+0.86%) |
Nov 10, 2016 | 54.50 | 54.82 | 52.45 | 53.29 | 22,115,108 | -1.26(-2.31%) |
Nov 09, 2016 | 53.55 | 54.73 | 53.25 | 54.56 | 14,438,355 | -0.31(-0.57%) |
Nov 08, 2016 | 54.83 | 55.22 | 54.36 | 54.87 | 8,331,822 | -0.15(-0.28%) |
Nov 07, 2016 | 54.43 | 55.12 | 54.16 | 55.02 | 11,445,530 | +1.39(+2.59%) |
Nov 04, 2016 | 52.84 | 54.18 | 52.84 | 53.63 | 10,680,638 | -0.18(-0.33%) |
Nov 03, 2016 | 54.40 | 55.11 | 52.99 | 53.81 | 19,461,276 | -0.11(-0.21%) |
Nov 02, 2016 | 55.02 | 55.14 | 53.87 | 53.92 | 18,887,654 | -1.00(-1.83%) |