Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.03 | 44.52 | 43.44 | 43.64 | 37,380,676 | -0.61(-1.38%) |
Jan 30, 2017 | 44.17 | 44.31 | 43.59 | 44.25 | 22,431,688 | -0.39(-0.88%) |
Jan 27, 2017 | 44.86 | 44.88 | 44.34 | 44.64 | 21,843,060 | -0.20(-0.44%) |
Jan 26, 2017 | 45.02 | 45.32 | 44.59 | 44.84 | 26,597,554 | -0.26(-0.57%) |
Jan 25, 2017 | 45.26 | 45.27 | 44.63 | 45.09 | 27,480,526 | +0.74(+1.67%) |
Jan 24, 2017 | 43.74 | 44.67 | 43.52 | 44.35 | 23,544,584 | +0.83(+1.90%) |
Jan 23, 2017 | 43.87 | 44.00 | 43.32 | 43.52 | 29,586,332 | -0.34(-0.77%) |
Jan 20, 2017 | 44.52 | 44.65 | 43.80 | 43.86 | 35,465,080 | -0.43(-0.97%) |
Jan 19, 2017 | 44.97 | 45.02 | 44.08 | 44.29 | 31,888,054 | -0.57(-1.27%) |
Jan 18, 2017 | 45.33 | 45.56 | 44.63 | 44.86 | 37,443,920 | -0.77(-1.70%) |
Jan 17, 2017 | 46.13 | 46.37 | 45.36 | 45.63 | 31,994,746 | -0.98(-2.10%) |
Jan 13, 2017 | 46.61 | 46.61 | 46.61 | 0 | +0.31(+0.68%) | |
Jan 12, 2017 | 46.53 | 46.76 | 45.93 | 46.30 | 29,128,702 | -0.57(-1.22%) |
Jan 11, 2017 | 46.63 | 46.90 | 46.31 | 46.87 | 26,523,662 | -0.21(-0.45%) |
Jan 10, 2017 | 47.06 | 47.57 | 46.86 | 47.08 | 17,237,806 | +0.01(+0.02%) |
Jan 09, 2017 | 47.02 | 47.40 | 46.64 | 47.07 | 18,667,100 | -0.26(-0.54%) |
Jan 06, 2017 | 47.43 | 47.56 | 46.96 | 47.33 | 21,464,638 | +0.16(+0.35%) |
Jan 05, 2017 | 47.66 | 48.02 | 46.83 | 47.17 | 23,430,222 | -0.84(-1.74%) |
Jan 04, 2017 | 47.44 | 48.17 | 47.38 | 48.00 | 21,677,770 | +0.64(+1.35%) |
Jan 03, 2017 | 47.43 | 47.75 | 46.71 | 47.36 | 23,437,782 | +0.91(+1.95%) |
Dec 30, 2016 | 46.46 | 46.46 | 46.46 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 46.92 | 47.00 | 45.87 | 46.42 | 21,901,938 | -0.52(-1.10%) |
Dec 28, 2016 | 47.68 | 47.84 | 46.89 | 46.93 | 21,910,330 | -0.82(-1.72%) |
Dec 27, 2016 | 47.71 | 47.92 | 47.57 | 47.75 | 12,209,550 | +0.08(+0.16%) |
Dec 23, 2016 | 47.67 | 47.67 | 47.67 | 0 | +0.39(+0.83%) | |
Dec 22, 2016 | 47.42 | 47.63 | 47.22 | 47.28 | 18,637,498 | -0.20(-0.43%) |
Dec 21, 2016 | 47.45 | 47.61 | 47.02 | 47.49 | 19,302,628 | -0.04(-0.08%) |
Dec 20, 2016 | 46.84 | 47.53 | 46.84 | 47.53 | 29,984,612 | +0.89(+1.91%) |
Dec 19, 2016 | 46.50 | 46.73 | 46.06 | 46.63 | 22,584,750 | -0.07(-0.15%) |
Dec 16, 2016 | 47.36 | 47.38 | 46.62 | 46.71 | 36,339,644 | -0.38(-0.80%) |
Dec 15, 2016 | 46.98 | 47.39 | 46.56 | 47.08 | 28,640,600 | +0.61(+1.31%) |
Dec 14, 2016 | 46.09 | 47.53 | 45.99 | 46.47 | 40,159,048 | -0.27(-0.57%) |
Dec 13, 2016 | 46.61 | 46.88 | 45.93 | 46.74 | 27,895,480 | +0.19(+0.40%) |
Dec 12, 2016 | 46.47 | 46.97 | 46.02 | 46.55 | 27,920,686 | -0.38(-0.82%) |
Dec 09, 2016 | 46.87 | 47.07 | 46.29 | 46.93 | 29,174,332 | -0.09(-0.18%) |
Dec 08, 2016 | 46.43 | 47.53 | 46.15 | 47.02 | 41,611,260 | +0.85(+1.85%) |
Dec 07, 2016 | 45.25 | 46.24 | 45.25 | 46.17 | 39,032,028 | +0.89(+1.97%) |
Dec 06, 2016 | 45.32 | 45.40 | 44.56 | 45.27 | 27,485,402 | +0.50(+1.12%) |
Dec 05, 2016 | 44.25 | 44.97 | 44.23 | 44.77 | 31,212,128 | +0.98(+2.25%) |
Dec 02, 2016 | 44.71 | 44.74 | 43.72 | 43.79 | 32,123,592 | -0.98(-2.18%) |
Dec 01, 2016 | 44.38 | 45.00 | 44.19 | 44.77 | 35,294,712 | +0.69(+1.56%) |
Nov 30, 2016 | 43.95 | 44.34 | 43.82 | 44.08 | 31,198,014 | +0.68(+1.57%) |
Nov 29, 2016 | 43.38 | 43.73 | 43.24 | 43.40 | 20,115,992 | +0.04(+0.09%) |
Nov 28, 2016 | 43.66 | 44.05 | 43.33 | 43.36 | 30,243,308 | -1.02(-2.31%) |
Nov 25, 2016 | 44.24 | 44.40 | 43.92 | 44.38 | 14,696,957 | +0.07(+0.16%) |
Nov 23, 2016 | 44.31 | 44.31 | 44.31 | 0 | +0.46(+1.05%) | |
Nov 22, 2016 | 43.51 | 43.89 | 43.33 | 43.85 | 28,109,634 | +0.44(+1.01%) |
Nov 21, 2016 | 43.74 | 43.77 | 43.10 | 43.41 | 26,105,966 | +0.06(+0.14%) |
Nov 18, 2016 | 43.29 | 43.65 | 42.98 | 43.35 | 31,969,614 | +0.01(+0.02%) |
Nov 17, 2016 | 42.68 | 43.76 | 42.49 | 43.34 | 31,437,842 | +0.64(+1.50%) |
Nov 16, 2016 | 42.37 | 42.99 | 42.37 | 42.70 | 30,950,818 | -0.64(-1.48%) |
Nov 15, 2016 | 42.20 | 43.36 | 41.98 | 43.34 | 42,756,340 | +0.60(+1.41%) |
Nov 14, 2016 | 41.46 | 42.91 | 41.43 | 42.74 | 55,138,968 | +1.45(+3.50%) |
Nov 11, 2016 | 41.24 | 41.55 | 40.33 | 41.30 | 53,549,668 | -0.61(-1.45%) |
Nov 10, 2016 | 40.69 | 42.37 | 40.44 | 41.91 | 66,602,980 | +1.58(+3.92%) |
Nov 09, 2016 | 39.14 | 40.60 | 38.67 | 40.33 | 75,720,056 | +1.31(+3.37%) |
Nov 08, 2016 | 38.63 | 39.10 | 38.33 | 39.01 | 22,441,742 | +0.07(+0.18%) |
Nov 07, 2016 | 38.51 | 38.96 | 38.47 | 38.94 | 24,759,812 | +1.29(+3.43%) |
Nov 04, 2016 | 37.61 | 38.15 | 37.29 | 37.65 | 18,105,338 | -0.02(-0.04%) |
Nov 03, 2016 | 37.93 | 38.29 | 37.54 | 37.67 | 20,755,214 | -0.15(-0.39%) |
Nov 02, 2016 | 37.89 | 37.96 | 37.52 | 37.82 | 20,309,742 | -0.31(-0.82%) |