Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.75 | 48.88 | 47.70 | 48.88 | 13,295,571 | -0.17(-0.34%) |
Jan 30, 2017 | 48.77 | 49.17 | 48.42 | 49.04 | 10,574,442 | -0.10(-0.21%) |
Jan 27, 2017 | 49.60 | 49.97 | 49.00 | 49.14 | 7,968,020 | -0.43(-0.86%) |
Jan 26, 2017 | 49.99 | 50.00 | 49.30 | 49.57 | 6,712,231 | -0.19(-0.39%) |
Jan 25, 2017 | 49.64 | 50.00 | 49.61 | 49.76 | 7,208,486 | +0.38(+0.77%) |
Jan 24, 2017 | 48.99 | 49.50 | 48.96 | 49.38 | 6,789,543 | +0.19(+0.39%) |
Jan 23, 2017 | 48.99 | 49.21 | 48.71 | 49.19 | 7,532,124 | +0.04(+0.08%) |
Jan 20, 2017 | 49.17 | 49.29 | 48.90 | 49.15 | 8,508,115 | +0.25(+0.51%) |
Jan 19, 2017 | 49.75 | 49.84 | 48.87 | 48.90 | 9,004,961 | -0.31(-0.64%) |
Jan 18, 2017 | 49.76 | 49.78 | 48.84 | 49.22 | 7,297,014 | -0.35(-0.71%) |
Jan 17, 2017 | 49.34 | 49.85 | 48.98 | 49.57 | 10,702,165 | +0.67(+1.38%) |
Jan 13, 2017 | 48.90 | 48.90 | 48.90 | 0 | +0.48(+0.99%) | |
Jan 12, 2017 | 48.52 | 48.68 | 48.19 | 48.41 | 7,975,192 | -0.27(-0.55%) |
Jan 11, 2017 | 49.08 | 49.24 | 48.66 | 48.68 | 8,883,960 | -0.39(-0.79%) |
Jan 10, 2017 | 49.48 | 49.64 | 49.07 | 49.07 | 8,703,551 | -0.25(-0.51%) |
Jan 09, 2017 | 49.86 | 49.88 | 49.17 | 49.32 | 9,562,308 | -0.49(-0.98%) |
Jan 06, 2017 | 49.05 | 49.98 | 48.95 | 49.81 | 13,564,036 | +0.79(+1.60%) |
Jan 05, 2017 | 48.90 | 49.06 | 48.45 | 49.02 | 9,396,807 | -0.01(-0.02%) |
Jan 04, 2017 | 48.26 | 49.29 | 48.13 | 49.03 | 14,880,346 | +1.01(+2.10%) |
Jan 03, 2017 | 48.04 | 48.51 | 47.83 | 48.03 | 14,381,174 | +1.06(+2.26%) |
Dec 30, 2016 | 46.96 | 46.96 | 46.96 | 0 | -0.21(-0.45%) | |
Dec 29, 2016 | 47.12 | 47.34 | 47.02 | 47.18 | 5,065,075 | +0.04(+0.08%) |
Dec 28, 2016 | 47.41 | 47.58 | 47.00 | 47.14 | 6,837,255 | -0.25(-0.53%) |
Dec 27, 2016 | 47.86 | 48.28 | 47.31 | 47.39 | 8,846,426 | -0.57(-1.19%) |
Dec 23, 2016 | 47.96 | 47.96 | 47.96 | 0 | -0.21(-0.44%) | |
Dec 22, 2016 | 48.78 | 48.97 | 48.07 | 48.17 | 12,770,071 | -0.15(-0.31%) |
Dec 21, 2016 | 48.88 | 49.29 | 47.63 | 48.32 | 25,145,138 | +0.47(+0.98%) |
Dec 20, 2016 | 47.18 | 48.04 | 46.89 | 47.85 | 17,055,882 | +0.87(+1.85%) |
Dec 19, 2016 | 47.04 | 47.45 | 46.64 | 46.98 | 10,226,410 | -0.06(-0.14%) |
Dec 16, 2016 | 47.68 | 47.70 | 46.82 | 47.05 | 15,135,989 | -0.34(-0.72%) |
Dec 15, 2016 | 48.05 | 48.05 | 47.20 | 47.39 | 10,355,067 | -0.46(-0.97%) |
Dec 14, 2016 | 48.27 | 48.36 | 47.67 | 47.85 | 8,660,406 | -0.47(-0.98%) |
Dec 13, 2016 | 47.89 | 49.17 | 47.89 | 48.32 | 12,263,850 | +0.70(+1.47%) |
Dec 12, 2016 | 47.58 | 47.95 | 47.07 | 47.62 | 12,402,671 | -0.17(-0.35%) |
Dec 09, 2016 | 47.82 | 48.02 | 47.58 | 47.79 | 6,352,992 | +0.16(+0.33%) |
Dec 08, 2016 | 48.18 | 48.48 | 47.54 | 47.63 | 10,021,128 | -0.51(-1.06%) |
Dec 07, 2016 | 46.93 | 48.28 | 46.75 | 48.14 | 11,257,647 | +1.41(+3.03%) |
Dec 06, 2016 | 46.96 | 47.21 | 46.44 | 46.72 | 13,513,225 | -1.18(-2.47%) |
Dec 05, 2016 | 46.94 | 48.29 | 46.84 | 47.91 | 13,020,916 | +1.28(+2.75%) |
Dec 02, 2016 | 46.44 | 46.83 | 46.29 | 46.62 | 7,503,980 | -0.18(-0.38%) |
Dec 01, 2016 | 46.30 | 47.35 | 46.25 | 46.80 | 8,236,117 | +0.70(+1.52%) |
Nov 30, 2016 | 46.51 | 46.78 | 46.10 | 46.10 | 8,873,279 | -0.52(-1.11%) |
Nov 29, 2016 | 47.14 | 47.29 | 46.56 | 46.61 | 6,588,437 | -0.35(-0.74%) |
Nov 28, 2016 | 47.36 | 47.36 | 46.59 | 46.96 | 9,106,622 | -0.47(-0.99%) |
Nov 25, 2016 | 47.58 | 47.63 | 47.27 | 47.43 | 2,972,726 | +0.17(+0.35%) |
Nov 23, 2016 | 47.26 | 47.26 | 47.26 | 0 | -0.34(-0.72%) | |
Nov 22, 2016 | 47.38 | 47.64 | 47.00 | 47.61 | 5,678,903 | +0.40(+0.84%) |
Nov 21, 2016 | 46.95 | 47.34 | 46.91 | 47.21 | 5,819,092 | +0.17(+0.35%) |
Nov 18, 2016 | 47.31 | 47.77 | 46.92 | 47.04 | 8,104,928 | -0.45(-0.95%) |
Nov 17, 2016 | 46.90 | 47.57 | 46.69 | 47.50 | 8,324,634 | +0.84(+1.80%) |
Nov 16, 2016 | 46.03 | 46.77 | 45.99 | 46.66 | 7,236,580 | +0.51(+1.10%) |
Nov 15, 2016 | 46.45 | 46.62 | 45.80 | 46.15 | 10,101,508 | -0.07(-0.16%) |
Nov 14, 2016 | 47.12 | 47.13 | 46.22 | 46.22 | 8,704,669 | -0.52(-1.10%) |
Nov 11, 2016 | 46.23 | 46.81 | 46.20 | 46.74 | 6,843,834 | +0.35(+0.75%) |
Nov 10, 2016 | 47.22 | 47.29 | 46.34 | 46.39 | 13,377,389 | -0.67(-1.43%) |
Nov 09, 2016 | 46.10 | 47.20 | 45.88 | 47.06 | 9,839,372 | +0.04(+0.08%) |
Nov 08, 2016 | 47.04 | 47.40 | 46.91 | 47.03 | 8,809,117 | +0.16(+0.33%) |
Nov 07, 2016 | 46.47 | 46.89 | 46.29 | 46.87 | 9,065,853 | +0.87(+1.90%) |
Nov 04, 2016 | 45.85 | 46.45 | 45.81 | 45.99 | 10,780,929 | +0.21(+0.46%) |
Nov 03, 2016 | 46.01 | 46.03 | 45.40 | 45.78 | 8,340,720 | +0.01(+0.02%) |
Nov 02, 2016 | 45.33 | 46.28 | 45.12 | 45.77 | 11,704,446 | +0.09(+0.20%) |