Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.22 | 48.23 | 47.53 | 47.87 | 7,222,402 | -0.39(-0.81%) |
Jan 30, 2017 | 49.05 | 49.06 | 47.99 | 48.27 | 6,388,538 | -0.82(-1.66%) |
Jan 27, 2017 | 49.43 | 49.43 | 48.98 | 49.08 | 3,995,210 | +0.05(+0.10%) |
Jan 26, 2017 | 49.12 | 49.73 | 48.81 | 49.03 | 4,251,201 | -0.15(-0.30%) |
Jan 25, 2017 | 48.63 | 49.27 | 48.49 | 49.18 | 5,064,126 | +0.94(+1.95%) |
Jan 24, 2017 | 47.75 | 48.51 | 47.58 | 48.24 | 3,923,481 | +0.67(+1.41%) |
Jan 23, 2017 | 47.90 | 48.09 | 47.33 | 47.57 | 3,889,694 | -0.44(-0.92%) |
Jan 20, 2017 | 47.74 | 48.07 | 47.65 | 48.01 | 5,138,738 | +0.33(+0.68%) |
Jan 19, 2017 | 47.74 | 48.41 | 47.56 | 47.69 | 7,296,655 | +0.99(+2.11%) |
Jan 18, 2017 | 46.05 | 46.81 | 45.92 | 46.70 | 3,155,660 | +0.74(+1.62%) |
Jan 17, 2017 | 46.36 | 46.58 | 45.70 | 45.96 | 3,862,790 | -0.66(-1.42%) |
Jan 13, 2017 | 46.62 | 46.62 | 46.62 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.84 | 46.93 | 46.33 | 46.90 | 3,125,893 | -0.08(-0.17%) |
Jan 11, 2017 | 46.27 | 46.99 | 46.13 | 46.98 | 3,290,916 | +0.72(+1.55%) |
Jan 10, 2017 | 46.10 | 46.62 | 46.02 | 46.27 | 3,106,103 | +0.41(+0.89%) |
Jan 09, 2017 | 46.36 | 46.36 | 45.84 | 45.86 | 2,610,940 | -0.17(-0.37%) |
Jan 06, 2017 | 45.86 | 46.22 | 45.70 | 46.03 | 2,188,951 | +0.21(+0.46%) |
Jan 05, 2017 | 46.13 | 46.45 | 45.21 | 45.82 | 3,255,724 | -0.38(-0.83%) |
Jan 04, 2017 | 46.56 | 46.88 | 45.98 | 46.20 | 5,091,584 | -0.28(-0.60%) |
Jan 03, 2017 | 45.91 | 46.68 | 45.84 | 46.48 | 4,145,548 | +0.98(+2.15%) |
Dec 30, 2016 | 45.50 | 45.50 | 45.50 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.01 | 46.11 | 45.70 | 45.87 | 1,437,491 | -0.08(-0.18%) |
Dec 28, 2016 | 46.64 | 46.76 | 45.94 | 45.95 | 2,059,424 | -0.71(-1.52%) |
Dec 27, 2016 | 46.35 | 46.68 | 46.32 | 46.66 | 1,533,058 | +0.30(+0.65%) |
Dec 23, 2016 | 46.36 | 46.36 | 46.36 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.46 | 46.48 | 46.07 | 46.27 | 2,467,322 | -0.19(-0.40%) |
Dec 21, 2016 | 46.64 | 46.72 | 46.18 | 46.45 | 3,328,770 | -0.32(-0.68%) |
Dec 20, 2016 | 46.24 | 47.03 | 46.12 | 46.77 | 4,253,331 | +0.82(+1.78%) |
Dec 19, 2016 | 45.64 | 46.19 | 45.56 | 45.96 | 3,405,971 | +0.47(+1.04%) |
Dec 16, 2016 | 45.96 | 46.22 | 45.43 | 45.48 | 7,759,178 | -0.37(-0.80%) |
Dec 15, 2016 | 45.69 | 46.21 | 45.43 | 45.85 | 4,854,676 | -0.07(-0.16%) |
Dec 14, 2016 | 46.27 | 46.70 | 45.84 | 45.92 | 3,694,526 | -0.41(-0.88%) |
Dec 13, 2016 | 46.75 | 47.03 | 46.23 | 46.33 | 4,580,672 | -0.26(-0.56%) |
Dec 12, 2016 | 46.94 | 47.07 | 46.31 | 46.59 | 3,874,679 | -0.33(-0.70%) |
Dec 09, 2016 | 46.86 | 47.09 | 46.76 | 46.92 | 3,711,321 | -0.09(-0.19%) |
Dec 08, 2016 | 47.38 | 47.39 | 46.72 | 47.01 | 4,566,948 | -0.54(-1.13%) |
Dec 07, 2016 | 46.29 | 47.56 | 46.17 | 47.55 | 5,357,921 | +1.38(+2.99%) |
Dec 06, 2016 | 46.32 | 46.43 | 46.08 | 46.17 | 3,725,032 | -0.29(-0.63%) |
Dec 05, 2016 | 46.36 | 46.51 | 46.05 | 46.46 | 3,838,501 | +0.47(+1.03%) |
Dec 02, 2016 | 46.18 | 46.44 | 45.72 | 45.99 | 3,593,359 | -0.34(-0.74%) |
Dec 01, 2016 | 46.30 | 46.90 | 46.05 | 46.33 | 6,739,927 | +0.27(+0.58%) |
Nov 30, 2016 | 44.72 | 46.87 | 44.72 | 46.06 | 10,763,998 | +1.66(+3.75%) |
Nov 29, 2016 | 44.31 | 44.55 | 44.01 | 44.40 | 4,176,059 | -0.02(-0.05%) |
Nov 28, 2016 | 44.85 | 45.18 | 44.36 | 44.42 | 4,004,129 | -0.66(-1.47%) |
Nov 25, 2016 | 44.94 | 45.08 | 44.81 | 45.08 | 982,832 | +0.15(+0.33%) |
Nov 23, 2016 | 44.94 | 44.94 | 44.94 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.73 | 44.81 | 44.01 | 44.36 | 8,144,687 | -0.13(-0.29%) |
Nov 21, 2016 | 44.54 | 44.78 | 44.42 | 44.49 | 3,680,928 | +0.25(+0.57%) |
Nov 18, 2016 | 44.54 | 44.71 | 44.08 | 44.23 | 5,426,550 | -0.41(-0.91%) |
Nov 17, 2016 | 44.97 | 45.19 | 44.55 | 44.64 | 3,511,042 | -0.22(-0.49%) |
Nov 16, 2016 | 45.26 | 45.36 | 44.75 | 44.86 | 3,551,166 | -0.66(-1.45%) |
Nov 15, 2016 | 45.20 | 45.53 | 44.80 | 45.52 | 3,968,472 | +0.22(+0.49%) |
Nov 14, 2016 | 45.44 | 45.84 | 45.30 | 45.30 | 3,733,107 | +0.01(+0.02%) |
Nov 11, 2016 | 45.25 | 45.48 | 44.85 | 45.30 | 5,507,218 | -0.20(-0.45%) |
Nov 10, 2016 | 43.86 | 45.84 | 43.80 | 45.50 | 10,634,098 | +1.93(+4.42%) |
Nov 09, 2016 | 41.71 | 43.94 | 41.48 | 43.57 | 9,211,774 | +1.68(+4.01%) |
Nov 08, 2016 | 40.68 | 42.13 | 40.59 | 41.89 | 5,513,462 | +1.16(+2.85%) |
Nov 07, 2016 | 40.60 | 40.76 | 40.35 | 40.73 | 7,090,343 | +0.79(+1.98%) |
Nov 04, 2016 | 40.30 | 40.52 | 39.92 | 39.94 | 5,780,191 | -0.35(-0.86%) |
Nov 03, 2016 | 40.47 | 40.64 | 40.17 | 40.29 | 3,998,774 | -0.16(-0.40%) |
Nov 02, 2016 | 41.10 | 41.26 | 40.39 | 40.45 | 6,853,861 | -0.78(-1.88%) |