Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.79 | 47.70 | 46.68 | 47.50 | 12,812,700 | +0.43(+0.91%) |
Jan 30, 2017 | 47.14 | 47.29 | 46.70 | 47.07 | 10,248,449 | -0.25(-0.52%) |
Jan 27, 2017 | 47.04 | 47.50 | 46.98 | 47.32 | 8,682,058 | +0.42(+0.90%) |
Jan 26, 2017 | 46.76 | 47.02 | 46.39 | 46.90 | 16,582,449 | +0.09(+0.20%) |
Jan 25, 2017 | 46.99 | 47.04 | 46.56 | 46.81 | 18,995,748 | -0.10(-0.21%) |
Jan 24, 2017 | 47.20 | 47.27 | 46.54 | 46.91 | 13,685,456 | -0.46(-0.97%) |
Jan 23, 2017 | 47.37 | 47.82 | 47.24 | 47.37 | 13,288,754 | -0.55(-1.15%) |
Jan 20, 2017 | 47.82 | 48.22 | 47.63 | 47.92 | 32,937,202 | +1.69(+3.65%) |
Jan 19, 2017 | 46.78 | 46.81 | 46.03 | 46.23 | 14,742,935 | -0.64(-1.37%) |
Jan 18, 2017 | 47.04 | 47.34 | 46.81 | 46.88 | 10,611,155 | -0.24(-0.50%) |
Jan 17, 2017 | 47.45 | 47.57 | 46.90 | 47.11 | 13,822,825 | -0.66(-1.38%) |
Jan 13, 2017 | 47.77 | 47.77 | 47.77 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 47.92 | 48.46 | 47.60 | 47.67 | 32,473,864 | +0.44(+0.94%) |
Jan 11, 2017 | 47.77 | 48.40 | 46.55 | 47.23 | 42,685,088 | +1.31(+2.85%) |
Jan 10, 2017 | 46.90 | 46.93 | 45.89 | 45.92 | 19,926,506 | -0.90(-1.93%) |
Jan 09, 2017 | 46.21 | 47.11 | 46.04 | 46.82 | 12,702,750 | +0.64(+1.38%) |
Jan 06, 2017 | 46.05 | 46.33 | 45.62 | 46.19 | 13,360,964 | +0.12(+0.27%) |
Jan 05, 2017 | 46.15 | 46.42 | 45.98 | 46.06 | 13,175,246 | -0.02(-0.03%) |
Jan 04, 2017 | 46.36 | 46.58 | 46.01 | 46.08 | 12,282,042 | -0.02(-0.03%) |
Jan 03, 2017 | 45.33 | 46.27 | 45.25 | 46.09 | 15,643,965 | +0.98(+2.17%) |
Dec 30, 2016 | 45.11 | 45.11 | 45.11 | 0 | -0.13(-0.29%) | |
Dec 29, 2016 | 45.44 | 45.66 | 45.20 | 45.24 | 8,508,371 | -0.18(-0.39%) |
Dec 28, 2016 | 45.76 | 45.87 | 45.37 | 45.42 | 8,057,548 | -0.40(-0.87%) |
Dec 27, 2016 | 45.88 | 46.09 | 45.64 | 45.82 | 7,589,039 | +0.18(+0.39%) |
Dec 23, 2016 | 45.64 | 45.64 | 45.64 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 45.69 | 45.98 | 45.34 | 45.66 | 13,179,949 | +0.12(+0.25%) |
Dec 21, 2016 | 46.43 | 46.60 | 45.47 | 45.54 | 15,727,322 | -0.82(-1.77%) |
Dec 20, 2016 | 46.89 | 47.27 | 46.26 | 46.36 | 13,539,134 | -0.49(-1.05%) |
Dec 19, 2016 | 47.36 | 47.72 | 46.65 | 46.85 | 15,579,172 | -1.00(-2.08%) |
Dec 16, 2016 | 48.02 | 48.30 | 47.55 | 47.85 | 22,919,608 | +0.05(+0.11%) |
Dec 15, 2016 | 47.51 | 48.00 | 47.39 | 47.80 | 11,100,962 | +0.44(+0.92%) |
Dec 14, 2016 | 47.40 | 48.09 | 47.20 | 47.36 | 14,459,172 | +0.01(+0.02%) |
Dec 13, 2016 | 47.36 | 47.48 | 46.94 | 47.35 | 9,955,383 | +0.41(+0.88%) |
Dec 12, 2016 | 46.72 | 47.23 | 46.62 | 46.94 | 10,835,578 | +0.37(+0.80%) |
Dec 09, 2016 | 46.00 | 46.78 | 46.00 | 46.56 | 13,828,541 | +0.84(+1.85%) |
Dec 08, 2016 | 45.42 | 45.90 | 45.25 | 45.72 | 11,290,936 | +0.05(+0.10%) |
Dec 07, 2016 | 45.40 | 45.67 | 44.58 | 45.67 | 18,469,418 | -0.17(-0.36%) |
Dec 06, 2016 | 45.77 | 45.93 | 45.33 | 45.84 | 14,004,368 | +0.02(+0.05%) |
Dec 05, 2016 | 46.78 | 46.78 | 45.51 | 45.82 | 17,066,448 | -0.67(-1.44%) |
Dec 02, 2016 | 46.43 | 46.78 | 46.10 | 46.49 | 10,510,565 | +0.28(+0.61%) |
Dec 01, 2016 | 46.62 | 46.67 | 46.12 | 46.21 | 11,043,705 | -0.33(-0.70%) |
Nov 30, 2016 | 47.39 | 47.39 | 46.38 | 46.53 | 16,477,230 | -0.76(-1.61%) |
Nov 29, 2016 | 47.11 | 47.50 | 47.09 | 47.29 | 13,195,489 | +0.30(+0.63%) |
Nov 28, 2016 | 46.98 | 47.20 | 46.86 | 47.00 | 9,656,069 | -0.31(-0.66%) |
Nov 25, 2016 | 47.01 | 47.45 | 46.96 | 47.31 | 4,604,014 | +0.43(+0.92%) |
Nov 23, 2016 | 46.88 | 46.88 | 46.88 | 0 | -0.05(-0.10%) | |
Nov 22, 2016 | 47.53 | 47.64 | 46.55 | 46.92 | 12,613,339 | -0.46(-0.96%) |
Nov 21, 2016 | 47.10 | 47.45 | 46.94 | 47.38 | 8,988,814 | +0.33(+0.69%) |
Nov 18, 2016 | 47.58 | 47.62 | 46.94 | 47.05 | 10,121,037 | -0.63(-1.32%) |
Nov 17, 2016 | 47.54 | 47.75 | 47.24 | 47.68 | 10,993,919 | +0.05(+0.11%) |
Nov 16, 2016 | 48.44 | 48.63 | 47.49 | 47.63 | 14,149,865 | -0.78(-1.60%) |
Nov 15, 2016 | 48.43 | 48.47 | 47.97 | 48.40 | 9,586,079 | +0.09(+0.19%) |
Nov 14, 2016 | 48.67 | 48.74 | 48.09 | 48.31 | 13,304,121 | -0.32(-0.66%) |
Nov 11, 2016 | 48.73 | 49.06 | 48.35 | 48.63 | 18,487,896 | -0.77(-1.55%) |
Nov 10, 2016 | 49.08 | 49.78 | 49.07 | 49.40 | 23,488,078 | +0.59(+1.22%) |
Nov 09, 2016 | 48.64 | 49.43 | 47.84 | 48.81 | 36,600,940 | +2.79(+6.07%) |
Nov 08, 2016 | 45.49 | 46.22 | 45.26 | 46.02 | 10,435,560 | +0.35(+0.77%) |
Nov 07, 2016 | 45.26 | 45.79 | 45.23 | 45.67 | 13,752,954 | +0.94(+2.09%) |
Nov 04, 2016 | 44.63 | 45.07 | 44.57 | 44.73 | 14,883,456 | +0.30(+0.67%) |
Nov 03, 2016 | 45.01 | 45.04 | 44.33 | 44.43 | 14,889,291 | -0.31(-0.70%) |
Nov 02, 2016 | 44.91 | 45.26 | 44.68 | 44.75 | 14,101,938 | -0.35(-0.78%) |