Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.28 | 43.33 | 42.27 | 42.76 | 12,127,000 | -0.63(-1.45%) |
Jan 30, 2017 | 44.08 | 44.37 | 42.38 | 43.39 | 17,361,756 | -1.98(-4.37%) |
Jan 27, 2017 | 48.32 | 48.32 | 45.15 | 45.37 | 20,087,328 | -2.55(-5.32%) |
Jan 26, 2017 | 46.80 | 48.04 | 46.70 | 47.92 | 10,672,436 | +1.62(+3.51%) |
Jan 25, 2017 | 46.29 | 46.59 | 46.01 | 46.30 | 5,317,961 | +0.36(+0.78%) |
Jan 24, 2017 | 45.47 | 46.19 | 45.22 | 45.94 | 5,097,977 | +0.58(+1.28%) |
Jan 23, 2017 | 46.29 | 46.47 | 45.18 | 45.36 | 4,398,161 | -1.02(-2.21%) |
Jan 20, 2017 | 45.94 | 46.53 | 45.65 | 46.38 | 5,807,306 | +0.72(+1.57%) |
Jan 19, 2017 | 46.04 | 46.47 | 45.30 | 45.67 | 3,859,243 | -0.37(-0.80%) |
Jan 18, 2017 | 45.80 | 46.19 | 45.08 | 46.04 | 5,356,873 | +0.86(+1.90%) |
Jan 17, 2017 | 45.96 | 46.14 | 45.10 | 45.18 | 5,536,900 | -0.87(-1.89%) |
Jan 13, 2017 | 46.05 | 46.05 | 46.05 | 0 | -0.43(-0.94%) | |
Jan 12, 2017 | 47.03 | 47.35 | 45.26 | 46.48 | 5,637,908 | -0.52(-1.11%) |
Jan 11, 2017 | 47.63 | 48.22 | 46.48 | 47.00 | 7,163,321 | +0.15(+0.33%) |
Jan 10, 2017 | 45.42 | 46.88 | 45.39 | 46.85 | 7,744,145 | +1.35(+2.97%) |
Jan 09, 2017 | 44.46 | 45.75 | 44.24 | 45.49 | 4,904,252 | +0.84(+1.88%) |
Jan 06, 2017 | 44.31 | 45.15 | 43.94 | 44.65 | 7,513,141 | +0.31(+0.70%) |
Jan 05, 2017 | 44.95 | 45.35 | 44.07 | 44.34 | 7,063,108 | -0.78(-1.73%) |
Jan 04, 2017 | 45.06 | 45.84 | 44.79 | 45.13 | 6,063,751 | +0.39(+0.86%) |
Jan 03, 2017 | 45.69 | 45.75 | 44.58 | 44.74 | 6,971,893 | -0.38(-0.84%) |
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.54(-1.19%) | |
Dec 29, 2016 | 46.19 | 46.38 | 45.38 | 45.66 | 3,836,784 | -0.41(-0.88%) |
Dec 28, 2016 | 47.09 | 47.19 | 46.01 | 46.07 | 4,297,307 | -0.91(-1.93%) |
Dec 27, 2016 | 46.66 | 47.27 | 46.52 | 46.97 | 2,895,323 | +0.13(+0.27%) |
Dec 23, 2016 | 46.85 | 46.85 | 46.85 | 0 | -0.20(-0.43%) | |
Dec 22, 2016 | 47.69 | 47.79 | 46.83 | 47.05 | 3,744,806 | -0.75(-1.58%) |
Dec 21, 2016 | 47.68 | 48.22 | 47.57 | 47.80 | 3,960,971 | +0.24(+0.51%) |
Dec 20, 2016 | 46.87 | 47.83 | 46.87 | 47.56 | 4,982,649 | +0.62(+1.32%) |
Dec 19, 2016 | 46.28 | 46.96 | 46.13 | 46.94 | 4,894,435 | +0.92(+1.99%) |
Dec 16, 2016 | 46.97 | 47.42 | 45.96 | 46.03 | 9,623,672 | -0.65(-1.39%) |
Dec 15, 2016 | 46.48 | 48.27 | 46.48 | 46.67 | 7,792,941 | +0.37(+0.79%) |
Dec 14, 2016 | 46.23 | 47.11 | 46.20 | 46.31 | 5,478,327 | +0.08(+0.17%) |
Dec 13, 2016 | 46.33 | 46.86 | 46.10 | 46.23 | 6,321,742 | +0.24(+0.53%) |
Dec 12, 2016 | 47.50 | 47.68 | 45.85 | 45.99 | 8,944,684 | -1.98(-4.13%) |
Dec 09, 2016 | 47.61 | 48.94 | 47.10 | 47.97 | 10,193,973 | +1.54(+3.31%) |
Dec 08, 2016 | 46.96 | 46.96 | 46.09 | 46.43 | 6,450,405 | -0.58(-1.23%) |
Dec 07, 2016 | 45.04 | 47.29 | 44.98 | 47.01 | 10,565,574 | +2.15(+4.78%) |
Dec 06, 2016 | 44.61 | 44.98 | 44.37 | 44.87 | 5,519,448 | +0.69(+1.55%) |
Dec 05, 2016 | 44.89 | 44.97 | 44.05 | 44.18 | 5,437,228 | -0.37(-0.82%) |
Dec 02, 2016 | 44.54 | 45.28 | 44.36 | 44.55 | 6,731,735 | +0.34(+0.77%) |
Dec 01, 2016 | 44.64 | 45.50 | 44.12 | 44.21 | 7,693,346 | -0.67(-1.49%) |
Nov 30, 2016 | 44.59 | 45.28 | 43.89 | 44.88 | 8,179,442 | -0.43(-0.96%) |
Nov 29, 2016 | 45.02 | 45.55 | 44.62 | 45.31 | 5,053,000 | +0.38(+0.84%) |
Nov 28, 2016 | 45.07 | 45.31 | 44.13 | 44.93 | 7,623,788 | -0.31(-0.68%) |
Nov 25, 2016 | 44.78 | 45.28 | 44.74 | 45.24 | 2,511,175 | +0.46(+1.04%) |
Nov 23, 2016 | 44.78 | 44.78 | 44.78 | 0 | +0.25(+0.56%) | |
Nov 22, 2016 | 44.48 | 45.37 | 44.40 | 44.53 | 5,982,470 | +0.00(+0.00%) |
Nov 21, 2016 | 44.90 | 45.18 | 44.40 | 44.53 | 6,883,454 | -0.17(-0.39%) |
Nov 18, 2016 | 44.60 | 44.92 | 44.08 | 44.70 | 8,066,631 | +0.42(+0.94%) |
Nov 17, 2016 | 42.90 | 44.31 | 42.57 | 44.29 | 8,856,853 | +1.33(+3.10%) |
Nov 16, 2016 | 43.16 | 43.29 | 42.45 | 42.95 | 6,381,563 | -0.30(-0.69%) |
Nov 15, 2016 | 43.48 | 43.76 | 42.12 | 43.25 | 13,581,478 | +1.31(+3.13%) |
Nov 14, 2016 | 41.56 | 42.14 | 41.53 | 41.94 | 8,026,330 | +0.45(+1.09%) |
Nov 11, 2016 | 40.65 | 41.50 | 40.28 | 41.48 | 6,854,251 | +0.61(+1.49%) |
Nov 10, 2016 | 41.27 | 41.93 | 40.73 | 40.88 | 8,967,840 | -0.11(-0.26%) |
Nov 09, 2016 | 39.39 | 41.31 | 39.08 | 40.98 | 8,684,772 | +0.69(+1.70%) |
Nov 08, 2016 | 40.03 | 40.44 | 39.64 | 40.30 | 5,923,766 | +0.20(+0.51%) |
Nov 07, 2016 | 39.03 | 40.25 | 38.95 | 40.09 | 8,623,549 | +1.69(+4.40%) |
Nov 04, 2016 | 37.95 | 38.87 | 37.92 | 38.40 | 6,951,550 | +0.35(+0.91%) |
Nov 03, 2016 | 38.44 | 38.89 | 37.98 | 38.05 | 6,215,807 | -0.22(-0.58%) |
Nov 02, 2016 | 38.29 | 38.80 | 38.19 | 38.28 | 5,471,995 | -0.09(-0.23%) |