Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.21 | 49.46 | 48.04 | 49.19 | 5,976,957 | +0.89(+1.85%) |
Jan 30, 2017 | 48.32 | 48.38 | 47.42 | 48.29 | 2,955,723 | -0.10(-0.21%) |
Jan 27, 2017 | 48.33 | 48.54 | 47.73 | 48.39 | 2,591,700 | -0.12(-0.25%) |
Jan 26, 2017 | 49.00 | 49.33 | 48.17 | 48.52 | 3,029,991 | -0.19(-0.39%) |
Jan 25, 2017 | 48.40 | 49.38 | 48.37 | 48.71 | 4,890,429 | +0.71(+1.49%) |
Jan 24, 2017 | 47.19 | 48.20 | 46.70 | 47.99 | 4,651,242 | +1.05(+2.23%) |
Jan 23, 2017 | 47.37 | 47.48 | 46.65 | 46.95 | 4,062,792 | -0.42(-0.89%) |
Jan 20, 2017 | 47.27 | 47.66 | 47.16 | 47.37 | 3,273,216 | +0.06(+0.13%) |
Jan 19, 2017 | 47.23 | 47.88 | 46.83 | 47.31 | 7,099,389 | +1.05(+2.28%) |
Jan 18, 2017 | 45.84 | 46.30 | 45.20 | 46.25 | 4,837,251 | +0.10(+0.22%) |
Jan 17, 2017 | 46.03 | 46.50 | 45.50 | 46.15 | 4,781,232 | -0.01(-0.02%) |
Jan 13, 2017 | 46.16 | 46.16 | 46.16 | 0 | +0.71(+1.55%) | |
Jan 12, 2017 | 45.77 | 45.77 | 44.49 | 45.45 | 4,410,696 | -0.38(-0.83%) |
Jan 11, 2017 | 45.28 | 46.00 | 45.03 | 45.83 | 6,727,035 | +0.94(+2.09%) |
Jan 10, 2017 | 45.17 | 44.37 | 44.89 | 3,408,336 | +0.32(+0.72%) | |
Jan 09, 2017 | 45.23 | 45.25 | 44.37 | 44.57 | 4,505,127 | -0.44(-0.98%) |
Jan 06, 2017 | 44.09 | 45.41 | 43.73 | 45.02 | 8,682,174 | +1.03(+2.33%) |
Jan 05, 2017 | 42.68 | 45.00 | 42.65 | 43.99 | 9,853,200 | +1.32(+3.10%) |
Jan 04, 2017 | 42.40 | 42.71 | 42.07 | 42.67 | 4,809,411 | +0.35(+0.84%) |
Jan 03, 2017 | 41.95 | 42.64 | 41.94 | 42.31 | 3,411,297 | +0.63(+1.51%) |
Dec 30, 2016 | 41.68 | 41.68 | 41.68 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 41.67 | 42.30 | 41.51 | 41.71 | 2,608,641 | +0.05(+0.13%) |
Dec 28, 2016 | 42.29 | 42.44 | 41.60 | 41.66 | 3,242,442 | -0.71(-1.67%) |
Dec 27, 2016 | 42.34 | 42.72 | 42.18 | 42.36 | 2,147,133 | -0.10(-0.24%) |
Dec 23, 2016 | 42.47 | 42.47 | 42.47 | 0 | +0.78(+1.87%) | |
Dec 22, 2016 | 42.26 | 42.41 | 41.19 | 41.69 | 4,125,888 | -0.35(-0.83%) |
Dec 21, 2016 | 41.78 | 42.44 | 41.69 | 42.04 | 4,932,852 | -0.07(-0.17%) |
Dec 20, 2016 | 43.01 | 43.26 | 41.93 | 42.11 | 4,081,962 | -0.71(-1.65%) |
Dec 19, 2016 | 43.17 | 43.33 | 42.67 | 42.81 | 3,890,301 | -0.29(-0.68%) |
Dec 16, 2016 | 43.00 | 43.12 | 42.66 | 43.11 | 4,644,141 | +0.10(+0.24%) |
Dec 15, 2016 | 43.00 | 43.42 | 42.83 | 43.00 | 2,734,494 | +0.27(+0.62%) |
Dec 14, 2016 | 43.07 | 43.18 | 42.43 | 42.74 | 3,175,560 | -0.34(-0.80%) |
Dec 13, 2016 | 42.96 | 43.29 | 42.64 | 43.08 | 3,451,410 | +0.48(+1.13%) |
Dec 12, 2016 | 43.32 | 43.51 | 42.34 | 42.60 | 4,654,608 | -0.76(-1.75%) |
Dec 09, 2016 | 43.88 | 43.99 | 42.96 | 43.36 | 3,044,142 | -0.19(-0.44%) |
Dec 08, 2016 | 43.24 | 43.99 | 43.03 | 43.55 | 3,763,449 | +0.42(+0.98%) |
Dec 07, 2016 | 42.97 | 43.32 | 42.18 | 43.12 | 4,485,189 | +0.01(+0.02%) |
Dec 06, 2016 | 43.42 | 43.43 | 42.63 | 43.12 | 4,131,516 | +0.13(+0.31%) |
Dec 05, 2016 | 42.50 | 43.59 | 42.46 | 42.98 | 7,308,960 | +0.76(+1.81%) |
Dec 02, 2016 | 42.83 | 43.11 | 42.02 | 42.22 | 7,817,406 | -0.99(-2.28%) |
Dec 01, 2016 | 44.80 | 44.93 | 43.16 | 43.21 | 6,608,334 | -1.58(-3.53%) |
Nov 30, 2016 | 44.72 | 45.12 | 44.05 | 44.79 | 4,947,375 | +0.26(+0.59%) |
Nov 29, 2016 | 45.32 | 45.73 | 44.37 | 44.53 | 7,925,178 | -0.89(-1.97%) |
Nov 28, 2016 | 47.12 | 47.33 | 45.15 | 45.42 | 9,679,665 | -1.75(-3.71%) |
Nov 25, 2016 | 46.67 | 47.18 | 46.42 | 47.17 | 3,081,717 | +0.61(+1.30%) |
Nov 23, 2016 | 46.56 | 46.56 | 46.56 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 47.86 | 48.08 | 46.03 | 46.58 | 35,335,852 | -7.11(-13.24%) |
Nov 21, 2016 | 54.21 | 54.21 | 52.77 | 53.69 | 13,567,377 | -0.10(-0.18%) |
Nov 18, 2016 | 54.86 | 54.86 | 53.43 | 53.78 | 4,847,763 | -0.93(-1.71%) |
Nov 17, 2016 | 53.24 | 55.23 | 53.13 | 54.72 | 5,064,462 | +1.24(+2.32%) |
Nov 16, 2016 | 52.72 | 54.00 | 52.69 | 53.48 | 3,311,097 | +0.33(+0.61%) |
Nov 15, 2016 | 52.55 | 53.86 | 52.52 | 53.15 | 3,562,122 | +1.00(+1.92%) |
Nov 14, 2016 | 52.12 | 53.00 | 51.83 | 52.15 | 2,947,005 | +0.15(+0.28%) |
Nov 11, 2016 | 50.33 | 52.47 | 49.86 | 52.00 | 4,015,788 | +1.37(+2.70%) |
Nov 10, 2016 | 53.33 | 54.44 | 50.23 | 50.64 | 7,063,893 | -2.37(-4.47%) |
Nov 09, 2016 | 50.46 | 53.03 | 50.46 | 53.01 | 5,481,549 | +2.03(+3.98%) |
Nov 08, 2016 | 50.60 | 51.66 | 50.42 | 50.98 | 3,294,852 | +0.17(+0.33%) |
Nov 07, 2016 | 50.28 | 51.15 | 50.17 | 50.81 | 4,214,784 | +1.48(+2.99%) |
Nov 04, 2016 | 48.79 | 50.17 | 48.63 | 49.33 | 4,718,490 | +0.80(+1.65%) |
Nov 03, 2016 | 49.02 | 49.62 | 48.40 | 48.53 | 2,971,698 | -0.41(-0.83%) |
Nov 02, 2016 | 50.50 | 50.66 | 48.79 | 48.94 | 3,419,301 | -1.66(-3.29%) |