Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.75 | 43.79 | 42.64 | 43.25 | 13,675,040 | -0.39(-0.90%) |
Jan 30, 2017 | 44.81 | 44.81 | 43.52 | 43.64 | 13,903,694 | -1.86(-4.08%) |
Jan 27, 2017 | 46.69 | 46.80 | 45.38 | 45.50 | 7,484,285 | -1.10(-2.36%) |
Jan 26, 2017 | 46.41 | 47.19 | 46.29 | 46.60 | 9,726,566 | +0.65(+1.41%) |
Jan 25, 2017 | 45.77 | 46.17 | 45.60 | 45.95 | 8,843,468 | +0.69(+1.52%) |
Jan 24, 2017 | 44.78 | 45.56 | 44.70 | 45.26 | 6,988,494 | +0.61(+1.37%) |
Jan 23, 2017 | 46.03 | 46.17 | 44.65 | 44.65 | 9,554,500 | -1.58(-3.43%) |
Jan 20, 2017 | 45.57 | 46.27 | 45.51 | 46.23 | 8,435,025 | +0.73(+1.61%) |
Jan 19, 2017 | 46.03 | 46.23 | 45.43 | 45.50 | 7,658,697 | -0.55(-1.19%) |
Jan 18, 2017 | 45.90 | 46.51 | 45.58 | 46.05 | 7,728,829 | -0.03(-0.06%) |
Jan 17, 2017 | 46.68 | 46.89 | 45.95 | 46.08 | 8,166,423 | -0.82(-1.76%) |
Jan 13, 2017 | 46.90 | 46.90 | 46.90 | 0 | +0.31(+0.67%) | |
Jan 12, 2017 | 46.97 | 47.61 | 45.47 | 46.59 | 15,602,158 | -0.50(-1.07%) |
Jan 11, 2017 | 47.11 | 47.37 | 46.37 | 47.09 | 10,903,484 | +0.47(+1.00%) |
Jan 10, 2017 | 45.71 | 47.01 | 45.65 | 46.63 | 9,216,374 | +1.14(+2.50%) |
Jan 09, 2017 | 45.28 | 45.93 | 45.24 | 45.49 | 5,823,649 | +0.01(+0.02%) |
Jan 06, 2017 | 45.58 | 46.05 | 45.06 | 45.48 | 7,561,550 | -0.05(-0.10%) |
Jan 05, 2017 | 46.15 | 46.40 | 45.32 | 45.53 | 6,340,753 | -0.89(-1.91%) |
Jan 04, 2017 | 45.86 | 46.63 | 45.77 | 46.42 | 8,627,055 | +1.12(+2.47%) |
Jan 03, 2017 | 45.20 | 45.90 | 45.02 | 45.30 | 5,922,778 | +0.27(+0.59%) |
Dec 30, 2016 | 45.03 | 45.03 | 45.03 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.35 | 45.64 | 45.05 | 45.14 | 3,657,230 | -0.18(-0.40%) |
Dec 28, 2016 | 46.10 | 46.20 | 45.27 | 45.33 | 4,937,338 | -0.78(-1.69%) |
Dec 27, 2016 | 45.73 | 46.33 | 45.71 | 46.11 | 3,676,143 | +0.43(+0.94%) |
Dec 23, 2016 | 45.67 | 45.67 | 45.67 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.48 | 46.55 | 45.46 | 45.59 | 5,906,326 | -1.03(-2.20%) |
Dec 21, 2016 | 46.40 | 46.83 | 46.19 | 46.62 | 4,453,966 | +0.15(+0.32%) |
Dec 20, 2016 | 46.17 | 46.83 | 46.16 | 46.47 | 6,745,127 | +0.31(+0.67%) |
Dec 19, 2016 | 45.98 | 46.45 | 45.95 | 46.16 | 5,459,573 | +0.24(+0.52%) |
Dec 16, 2016 | 46.71 | 47.15 | 45.86 | 45.92 | 10,966,055 | -0.31(-0.67%) |
Dec 15, 2016 | 46.22 | 47.36 | 46.17 | 46.23 | 11,249,053 | +0.62(+1.36%) |
Dec 14, 2016 | 45.65 | 46.31 | 45.39 | 45.61 | 10,435,137 | +0.15(+0.32%) |
Dec 13, 2016 | 45.79 | 46.42 | 45.43 | 45.46 | 9,613,322 | -0.28(-0.62%) |
Dec 12, 2016 | 46.72 | 47.00 | 45.71 | 45.75 | 9,445,061 | -1.66(-3.50%) |
Dec 09, 2016 | 47.61 | 48.30 | 46.93 | 47.41 | 9,313,610 | +0.39(+0.84%) |
Dec 08, 2016 | 46.78 | 47.53 | 46.27 | 47.01 | 10,363,986 | +0.23(+0.49%) |
Dec 07, 2016 | 45.26 | 46.99 | 45.03 | 46.78 | 11,652,085 | +1.53(+3.38%) |
Dec 06, 2016 | 44.14 | 45.31 | 44.05 | 45.25 | 9,985,942 | +1.47(+3.37%) |
Dec 05, 2016 | 44.41 | 44.69 | 43.56 | 43.78 | 10,091,948 | -0.45(-1.01%) |
Dec 02, 2016 | 44.24 | 44.81 | 43.84 | 44.23 | 9,688,922 | +0.49(+1.13%) |
Dec 01, 2016 | 43.91 | 44.81 | 43.58 | 43.73 | 10,706,951 | -0.38(-0.85%) |
Nov 30, 2016 | 43.53 | 44.63 | 42.89 | 44.11 | 10,098,211 | -0.38(-0.84%) |
Nov 29, 2016 | 44.43 | 44.91 | 44.16 | 44.48 | 7,707,202 | +0.09(+0.21%) |
Nov 28, 2016 | 44.93 | 45.18 | 44.38 | 44.39 | 10,075,040 | -0.69(-1.52%) |
Nov 25, 2016 | 45.02 | 45.24 | 44.76 | 45.08 | 2,448,277 | +0.03(+0.06%) |
Nov 23, 2016 | 45.05 | 45.05 | 45.05 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.71 | 45.13 | 44.63 | 44.77 | 9,766,789 | +0.27(+0.60%) |
Nov 21, 2016 | 44.84 | 45.02 | 44.41 | 44.50 | 9,464,671 | -0.27(-0.59%) |
Nov 18, 2016 | 44.68 | 44.84 | 44.17 | 44.77 | 9,012,321 | +0.36(+0.80%) |
Nov 17, 2016 | 43.40 | 44.43 | 43.22 | 44.41 | 9,355,957 | +1.03(+2.38%) |
Nov 16, 2016 | 43.57 | 43.71 | 43.18 | 43.38 | 7,521,894 | -0.25(-0.57%) |
Nov 15, 2016 | 44.88 | 45.08 | 43.03 | 43.62 | 15,456,819 | +0.16(+0.38%) |
Nov 14, 2016 | 42.68 | 43.47 | 42.67 | 43.46 | 13,030,380 | +1.00(+2.35%) |
Nov 11, 2016 | 41.88 | 42.98 | 41.44 | 42.46 | 11,220,898 | +0.39(+0.94%) |
Nov 10, 2016 | 41.58 | 42.23 | 41.17 | 42.07 | 22,675,628 | +0.64(+1.55%) |
Nov 09, 2016 | 40.01 | 41.65 | 39.89 | 41.43 | 14,516,171 | +0.66(+1.62%) |
Nov 08, 2016 | 39.94 | 40.86 | 39.49 | 40.77 | 10,629,159 | +0.48(+1.19%) |
Nov 07, 2016 | 39.55 | 40.66 | 39.21 | 40.29 | 12,657,008 | +1.21(+3.10%) |
Nov 04, 2016 | 38.10 | 39.41 | 38.05 | 39.08 | 11,865,205 | +0.87(+2.29%) |
Nov 03, 2016 | 38.33 | 38.79 | 38.07 | 38.20 | 8,934,996 | -0.01(-0.02%) |
Nov 02, 2016 | 38.13 | 38.61 | 38.02 | 38.21 | 11,369,535 | +0.05(+0.12%) |