Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.22 | 48.24 | 47.53 | 47.88 | 7,221,675 | -0.39(-0.81%) |
Jan 30, 2017 | 49.05 | 49.06 | 48.00 | 48.27 | 6,387,895 | -0.82(-1.66%) |
Jan 27, 2017 | 49.43 | 49.43 | 48.98 | 49.09 | 3,994,808 | +0.05(+0.10%) |
Jan 26, 2017 | 49.13 | 49.73 | 48.82 | 49.04 | 4,250,773 | -0.15(-0.30%) |
Jan 25, 2017 | 48.64 | 49.28 | 48.50 | 49.19 | 5,063,617 | +0.94(+1.95%) |
Jan 24, 2017 | 47.76 | 48.52 | 47.59 | 48.25 | 3,923,086 | +0.67(+1.41%) |
Jan 23, 2017 | 47.90 | 48.10 | 47.34 | 47.58 | 3,889,302 | -0.44(-0.92%) |
Jan 20, 2017 | 47.75 | 48.08 | 47.66 | 48.02 | 5,138,221 | +0.33(+0.68%) |
Jan 19, 2017 | 47.75 | 48.42 | 47.57 | 47.69 | 7,295,921 | +0.99(+2.11%) |
Jan 18, 2017 | 46.06 | 46.81 | 45.92 | 46.70 | 3,155,342 | +0.74(+1.62%) |
Jan 17, 2017 | 46.36 | 46.59 | 45.71 | 45.96 | 3,862,401 | -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 | 46.34 | 46.91 | 3,125,578 | -0.08(-0.17%) |
Jan 11, 2017 | 46.28 | 47.00 | 46.13 | 46.99 | 3,290,584 | +0.72(+1.55%) |
Jan 10, 2017 | 46.10 | 46.62 | 46.03 | 46.27 | 3,105,791 | +0.41(+0.89%) |
Jan 09, 2017 | 46.36 | 46.37 | 45.84 | 45.86 | 2,610,677 | -0.17(-0.37%) |
Jan 06, 2017 | 45.86 | 46.22 | 45.71 | 46.03 | 2,188,731 | +0.21(+0.46%) |
Jan 05, 2017 | 46.13 | 46.45 | 45.22 | 45.82 | 3,255,396 | -0.38(-0.83%) |
Jan 04, 2017 | 46.57 | 46.88 | 45.99 | 46.21 | 5,091,071 | -0.28(-0.60%) |
Jan 03, 2017 | 45.91 | 46.69 | 45.85 | 46.48 | 4,145,131 | +0.98(+2.15%) |
Dec 30, 2016 | 45.50 | 45.50 | 45.50 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.01 | 46.12 | 45.71 | 45.87 | 1,437,347 | -0.08(-0.18%) |
Dec 28, 2016 | 46.65 | 46.77 | 45.94 | 45.95 | 2,059,217 | -0.71(-1.52%) |
Dec 27, 2016 | 46.35 | 46.69 | 46.32 | 46.66 | 1,532,903 | +0.30(+0.65%) |
Dec 23, 2016 | 46.36 | 46.36 | 46.36 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.47 | 46.48 | 46.08 | 46.27 | 2,467,074 | -0.19(-0.40%) |
Dec 21, 2016 | 46.65 | 46.73 | 46.18 | 46.46 | 3,328,435 | -0.32(-0.68%) |
Dec 20, 2016 | 46.25 | 47.04 | 46.12 | 46.78 | 4,252,903 | +0.82(+1.78%) |
Dec 19, 2016 | 45.64 | 46.20 | 45.56 | 45.96 | 3,405,628 | +0.47(+1.04%) |
Dec 16, 2016 | 45.96 | 46.22 | 45.43 | 45.49 | 7,758,397 | -0.37(-0.80%) |
Dec 15, 2016 | 45.69 | 46.21 | 45.44 | 45.86 | 4,854,187 | -0.07(-0.16%) |
Dec 14, 2016 | 46.28 | 46.70 | 45.85 | 45.93 | 3,694,154 | -0.41(-0.88%) |
Dec 13, 2016 | 46.75 | 47.04 | 46.23 | 46.34 | 4,580,211 | -0.26(-0.56%) |
Dec 12, 2016 | 46.94 | 47.08 | 46.32 | 46.60 | 3,874,289 | -0.33(-0.70%) |
Dec 09, 2016 | 46.87 | 47.10 | 46.76 | 46.92 | 3,710,948 | -0.09(-0.19%) |
Dec 08, 2016 | 47.39 | 47.40 | 46.72 | 47.01 | 4,566,488 | -0.54(-1.13%) |
Dec 07, 2016 | 46.30 | 47.57 | 46.17 | 47.55 | 5,357,382 | +1.38(+2.99%) |
Dec 06, 2016 | 46.33 | 46.43 | 46.09 | 46.17 | 3,724,657 | -0.29(-0.63%) |
Dec 05, 2016 | 46.37 | 46.52 | 46.05 | 46.47 | 3,838,115 | +0.47(+1.03%) |
Dec 02, 2016 | 46.18 | 46.44 | 45.73 | 45.99 | 3,592,998 | -0.34(-0.74%) |
Dec 01, 2016 | 46.30 | 46.91 | 46.05 | 46.34 | 6,739,248 | +0.27(+0.58%) |
Nov 30, 2016 | 44.73 | 46.88 | 44.73 | 46.07 | 10,762,915 | +1.67(+3.75%) |
Nov 29, 2016 | 44.31 | 44.56 | 44.01 | 44.40 | 4,175,639 | -0.02(-0.06%) |
Nov 28, 2016 | 44.85 | 45.19 | 44.36 | 44.43 | 4,003,726 | -0.66(-1.47%) |
Nov 25, 2016 | 44.94 | 45.09 | 44.82 | 45.09 | 982,733 | +0.15(+0.33%) |
Nov 23, 2016 | 44.94 | 44.94 | 44.94 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.74 | 44.81 | 44.01 | 44.36 | 8,143,868 | -0.13(-0.29%) |
Nov 21, 2016 | 44.55 | 44.79 | 44.43 | 44.49 | 3,680,558 | +0.25(+0.57%) |
Nov 18, 2016 | 44.54 | 44.71 | 44.08 | 44.24 | 5,426,004 | -0.41(-0.91%) |
Nov 17, 2016 | 44.97 | 45.19 | 44.56 | 44.65 | 3,510,689 | -0.22(-0.49%) |
Nov 16, 2016 | 45.27 | 45.37 | 44.75 | 44.87 | 3,550,809 | -0.66(-1.45%) |
Nov 15, 2016 | 45.20 | 45.54 | 44.80 | 45.53 | 3,968,073 | +0.22(+0.49%) |
Nov 14, 2016 | 45.45 | 45.85 | 45.30 | 45.31 | 3,732,731 | +0.01(+0.02%) |
Nov 11, 2016 | 45.25 | 45.49 | 44.86 | 45.30 | 5,506,664 | -0.20(-0.45%) |
Nov 10, 2016 | 43.86 | 45.85 | 43.81 | 45.50 | 10,633,028 | +1.93(+4.42%) |
Nov 09, 2016 | 41.72 | 43.95 | 41.48 | 43.58 | 9,210,847 | +1.68(+4.01%) |
Nov 08, 2016 | 40.69 | 42.13 | 40.59 | 41.90 | 5,512,907 | +1.16(+2.85%) |
Nov 07, 2016 | 40.60 | 40.76 | 40.36 | 40.74 | 7,089,630 | +0.79(+1.98%) |
Nov 04, 2016 | 40.30 | 40.53 | 39.92 | 39.95 | 5,779,609 | -0.35(-0.86%) |
Nov 03, 2016 | 40.48 | 40.65 | 40.18 | 40.29 | 3,998,372 | -0.16(-0.40%) |
Nov 02, 2016 | 41.10 | 41.26 | 40.39 | 40.45 | 6,853,171 | -0.78(-1.88%) |