Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.06 | 47.71 | 46.83 | 47.06 | 3,774,626 | +0.05(+0.12%) |
Jan 30, 2017 | 47.10 | 47.25 | 46.76 | 47.00 | 4,090,695 | -0.25(-0.52%) |
Jan 27, 2017 | 47.75 | 47.93 | 46.97 | 47.25 | 3,312,746 | -0.39(-0.81%) |
Jan 26, 2017 | 48.00 | 48.09 | 47.55 | 47.64 | 2,841,962 | -0.14(-0.29%) |
Jan 25, 2017 | 48.23 | 48.42 | 47.65 | 47.78 | 3,430,293 | -0.46(-0.95%) |
Jan 24, 2017 | 48.85 | 48.90 | 48.04 | 48.24 | 3,679,006 | -0.57(-1.16%) |
Jan 23, 2017 | 48.92 | 49.07 | 48.51 | 48.80 | 2,630,679 | -0.26(-0.54%) |
Jan 20, 2017 | 48.94 | 49.38 | 48.66 | 49.06 | 2,712,820 | +0.28(+0.57%) |
Jan 19, 2017 | 49.07 | 49.19 | 48.75 | 48.79 | 2,506,388 | -0.46(-0.94%) |
Jan 18, 2017 | 49.18 | 49.66 | 48.89 | 49.25 | 2,729,553 | +0.09(+0.19%) |
Jan 17, 2017 | 49.20 | 49.52 | 48.85 | 49.16 | 2,785,032 | +0.07(+0.14%) |
Jan 13, 2017 | 49.09 | 49.09 | 49.09 | 0 | -0.56(-1.12%) | |
Jan 12, 2017 | 48.93 | 49.87 | 48.60 | 49.64 | 2,952,993 | +0.62(+1.26%) |
Jan 11, 2017 | 49.44 | 49.64 | 49.01 | 49.03 | 2,887,053 | -0.44(-0.89%) |
Jan 10, 2017 | 49.54 | 49.88 | 49.17 | 49.47 | 2,529,524 | -0.46(-0.92%) |
Jan 09, 2017 | 50.54 | 50.56 | 49.92 | 49.92 | 2,295,919 | -0.70(-1.39%) |
Jan 06, 2017 | 50.31 | 50.88 | 50.12 | 50.63 | 2,115,326 | +0.18(+0.35%) |
Jan 05, 2017 | 49.54 | 50.49 | 49.05 | 50.45 | 2,187,308 | +0.67(+1.35%) |
Jan 04, 2017 | 49.44 | 49.88 | 49.03 | 49.78 | 2,497,575 | +0.50(+1.02%) |
Jan 03, 2017 | 50.23 | 50.23 | 48.96 | 49.27 | 3,881,073 | -0.57(-1.13%) |
Dec 30, 2016 | 49.84 | 49.84 | 49.84 | 0 | +0.53(+1.07%) | |
Dec 29, 2016 | 48.82 | 49.40 | 48.65 | 49.31 | 1,681,288 | +0.59(+1.21%) |
Dec 28, 2016 | 49.09 | 49.09 | 48.41 | 48.72 | 1,558,186 | -0.21(-0.43%) |
Dec 27, 2016 | 48.80 | 49.24 | 48.61 | 48.93 | 1,205,441 | +0.19(+0.38%) |
Dec 23, 2016 | 48.75 | 48.75 | 48.75 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 48.75 | 48.82 | 48.09 | 48.76 | 2,037,828 | +0.01(+0.02%) |
Dec 21, 2016 | 49.55 | 50.04 | 48.53 | 48.75 | 5,208,342 | -0.73(-1.47%) |
Dec 20, 2016 | 49.23 | 49.65 | 49.09 | 49.48 | 2,998,509 | +0.21(+0.42%) |
Dec 19, 2016 | 49.39 | 49.53 | 49.00 | 49.27 | 2,761,445 | +0.07(+0.14%) |
Dec 16, 2016 | 48.75 | 49.34 | 48.46 | 49.20 | 4,437,319 | +0.81(+1.67%) |
Dec 15, 2016 | 48.20 | 48.84 | 47.82 | 48.40 | 2,977,568 | +0.16(+0.33%) |
Dec 14, 2016 | 48.65 | 48.78 | 47.93 | 48.24 | 3,192,923 | -0.28(-0.57%) |
Dec 13, 2016 | 48.87 | 48.90 | 48.08 | 48.51 | 2,678,390 | +0.10(+0.21%) |
Dec 12, 2016 | 48.21 | 48.66 | 48.05 | 48.41 | 2,109,734 | +0.12(+0.24%) |
Dec 09, 2016 | 48.28 | 48.97 | 48.19 | 48.30 | 3,654,317 | -0.02(-0.05%) |
Dec 08, 2016 | 47.85 | 48.47 | 47.56 | 48.32 | 2,607,584 | +0.21(+0.43%) |
Dec 07, 2016 | 47.48 | 48.13 | 47.43 | 48.11 | 4,284,653 | +0.65(+1.36%) |
Dec 06, 2016 | 47.04 | 47.72 | 46.95 | 47.47 | 5,727,367 | +0.54(+1.15%) |
Dec 05, 2016 | 46.49 | 46.97 | 46.31 | 46.93 | 4,011,112 | +0.45(+0.98%) |
Dec 02, 2016 | 46.21 | 46.85 | 46.09 | 46.48 | 2,707,900 | +0.61(+1.34%) |
Dec 01, 2016 | 45.79 | 46.26 | 45.41 | 45.86 | 3,901,324 | -0.24(-0.52%) |
Nov 30, 2016 | 46.12 | 46.63 | 45.82 | 46.10 | 4,780,332 | -0.37(-0.79%) |
Nov 29, 2016 | 46.19 | 46.81 | 46.13 | 46.47 | 3,380,046 | +0.39(+0.85%) |
Nov 28, 2016 | 45.59 | 46.59 | 45.58 | 46.08 | 2,895,649 | +0.42(+0.93%) |
Nov 25, 2016 | 45.56 | 45.89 | 45.28 | 45.66 | 1,006,865 | +0.17(+0.37%) |
Nov 23, 2016 | 45.49 | 45.49 | 45.49 | 0 | -0.65(-1.42%) | |
Nov 22, 2016 | 45.36 | 46.28 | 45.09 | 46.14 | 2,847,627 | +0.96(+2.13%) |
Nov 21, 2016 | 45.36 | 45.84 | 45.10 | 45.18 | 2,539,256 | -0.13(-0.29%) |
Nov 18, 2016 | 45.44 | 45.62 | 44.77 | 45.31 | 2,266,197 | -0.01(-0.02%) |
Nov 17, 2016 | 45.99 | 46.52 | 45.22 | 45.32 | 1,843,970 | -0.72(-1.57%) |
Nov 16, 2016 | 45.46 | 46.16 | 45.26 | 46.04 | 2,719,368 | +0.48(+1.06%) |
Nov 15, 2016 | 47.05 | 47.25 | 45.02 | 45.56 | 5,078,854 | -1.31(-2.79%) |
Nov 14, 2016 | 46.17 | 47.30 | 45.34 | 46.86 | 3,990,791 | +0.73(+1.58%) |
Nov 11, 2016 | 46.09 | 46.94 | 45.99 | 46.13 | 3,027,648 | +0.05(+0.12%) |
Nov 10, 2016 | 47.20 | 47.20 | 45.55 | 46.08 | 3,041,982 | -1.00(-2.12%) |
Nov 09, 2016 | 47.18 | 47.96 | 46.25 | 47.08 | 3,256,634 | -0.99(-2.06%) |
Nov 08, 2016 | 47.37 | 48.26 | 47.12 | 48.07 | 2,044,046 | +0.74(+1.56%) |
Nov 07, 2016 | 47.88 | 48.05 | 47.07 | 47.33 | 2,291,555 | +0.02(+0.03%) |
Nov 04, 2016 | 47.25 | 47.59 | 46.92 | 47.31 | 2,210,641 | +0.22(+0.47%) |
Nov 03, 2016 | 46.78 | 47.42 | 46.67 | 47.09 | 2,650,296 | +0.33(+0.71%) |
Nov 02, 2016 | 46.91 | 47.61 | 46.67 | 46.76 | 3,040,169 | +0.04(+0.08%) |