Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.77 | 49.81 | 48.96 | 49.63 | 6,667,596 | +0.08(+0.16%) |
Jan 30, 2017 | 50.90 | 50.97 | 48.57 | 49.55 | 11,781,616 | -1.52(-2.97%) |
Jan 27, 2017 | 50.83 | 51.29 | 50.66 | 51.07 | 7,857,248 | +0.13(+0.26%) |
Jan 26, 2017 | 50.41 | 51.57 | 50.41 | 50.93 | 10,247,417 | +0.57(+1.13%) |
Jan 25, 2017 | 49.92 | 50.62 | 49.79 | 50.36 | 11,213,194 | +0.69(+1.40%) |
Jan 24, 2017 | 48.46 | 49.82 | 48.33 | 49.67 | 12,852,061 | +1.60(+3.32%) |
Jan 23, 2017 | 48.25 | 48.43 | 47.30 | 48.07 | 20,178,798 | -1.45(-2.92%) |
Jan 20, 2017 | 49.23 | 49.86 | 49.12 | 49.52 | 16,863,160 | +0.97(+2.01%) |
Jan 19, 2017 | 48.31 | 48.60 | 48.06 | 48.55 | 10,423,329 | +0.18(+0.38%) |
Jan 18, 2017 | 47.81 | 48.51 | 47.75 | 48.36 | 7,017,568 | +0.11(+0.22%) |
Jan 17, 2017 | 47.96 | 48.30 | 47.54 | 48.26 | 8,791,573 | +0.41(+0.86%) |
Jan 13, 2017 | 47.85 | 47.85 | 47.85 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.95 | 49.00 | 48.31 | 48.41 | 6,786,432 | -0.18(-0.38%) |
Jan 11, 2017 | 48.33 | 48.79 | 47.98 | 48.59 | 11,213,246 | +0.66(+1.37%) |
Jan 10, 2017 | 49.17 | 49.18 | 47.92 | 47.93 | 11,133,740 | -1.25(-2.55%) |
Jan 09, 2017 | 49.22 | 49.42 | 48.96 | 49.19 | 10,350,820 | -0.52(-1.04%) |
Jan 06, 2017 | 49.33 | 49.99 | 49.05 | 49.71 | 9,004,630 | +0.39(+0.80%) |
Jan 05, 2017 | 49.29 | 49.90 | 49.16 | 49.31 | 8,073,922 | +0.28(+0.57%) |
Jan 04, 2017 | 48.79 | 49.26 | 48.68 | 49.03 | 7,141,877 | +0.18(+0.38%) |
Jan 03, 2017 | 48.22 | 49.42 | 48.21 | 48.85 | 11,789,124 | +1.39(+2.94%) |
Dec 30, 2016 | 47.45 | 47.45 | 47.45 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.50 | 47.78 | 47.23 | 47.41 | 4,830,243 | -0.23(-0.48%) |
Dec 28, 2016 | 48.35 | 48.44 | 47.53 | 47.64 | 5,650,246 | -0.54(-1.11%) |
Dec 27, 2016 | 48.27 | 48.72 | 47.99 | 48.17 | 4,114,746 | +0.06(+0.13%) |
Dec 23, 2016 | 48.11 | 48.11 | 48.11 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.93 | 48.62 | 47.93 | 48.31 | 6,121,773 | +0.10(+0.20%) |
Dec 21, 2016 | 47.16 | 48.50 | 46.80 | 48.22 | 11,498,952 | +1.43(+3.06%) |
Dec 20, 2016 | 47.50 | 47.59 | 46.60 | 46.79 | 9,305,798 | -0.34(-0.73%) |
Dec 19, 2016 | 47.03 | 47.40 | 46.87 | 47.13 | 6,341,862 | -0.24(-0.50%) |
Dec 16, 2016 | 47.57 | 47.62 | 47.15 | 47.36 | 14,485,542 | +0.18(+0.37%) |
Dec 15, 2016 | 46.94 | 47.39 | 46.61 | 47.19 | 9,528,744 | +0.25(+0.52%) |
Dec 14, 2016 | 47.57 | 47.86 | 46.86 | 46.94 | 10,329,010 | -1.22(-2.53%) |
Dec 13, 2016 | 47.89 | 48.74 | 47.61 | 48.16 | 9,733,311 | +0.36(+0.75%) |
Dec 12, 2016 | 48.29 | 49.19 | 47.68 | 47.80 | 12,054,460 | +0.25(+0.54%) |
Dec 09, 2016 | 47.81 | 47.82 | 47.17 | 47.55 | 6,842,835 | -0.20(-0.42%) |
Dec 08, 2016 | 47.16 | 47.80 | 46.79 | 47.75 | 10,300,364 | +0.78(+1.66%) |
Dec 07, 2016 | 47.39 | 47.81 | 46.40 | 46.97 | 10,229,448 | -0.42(-0.89%) |
Dec 06, 2016 | 46.71 | 47.61 | 46.42 | 47.39 | 10,322,928 | +0.11(+0.22%) |
Dec 05, 2016 | 47.71 | 48.02 | 47.13 | 47.29 | 10,527,200 | -0.08(-0.17%) |
Dec 02, 2016 | 46.56 | 47.67 | 46.44 | 47.36 | 8,205,908 | +0.81(+1.75%) |
Dec 01, 2016 | 47.29 | 47.91 | 46.51 | 46.55 | 13,466,785 | +0.13(+0.28%) |
Nov 30, 2016 | 48.02 | 44.44 | 46.42 | 36,853,112 | +4.63(+11.09%) | |
Nov 29, 2016 | 41.79 | 42.40 | 41.14 | 41.79 | 14,103,952 | -0.88(-2.07%) |
Nov 28, 2016 | 43.40 | 43.48 | 42.56 | 42.67 | 7,900,596 | -0.62(-1.43%) |
Nov 25, 2016 | 43.08 | 43.30 | 42.76 | 43.29 | 3,129,441 | +0.03(+0.08%) |
Nov 23, 2016 | 43.25 | 43.25 | 43.25 | 0 | -0.32(-0.74%) | |
Nov 22, 2016 | 44.09 | 44.15 | 42.90 | 43.58 | 8,805,918 | -0.23(-0.52%) |
Nov 21, 2016 | 43.75 | 44.11 | 43.46 | 43.81 | 9,155,207 | +0.69(+1.60%) |
Nov 18, 2016 | 42.72 | 43.27 | 42.63 | 43.11 | 7,620,423 | +0.62(+1.46%) |
Nov 17, 2016 | 43.18 | 43.53 | 42.16 | 42.49 | 9,096,451 | -0.14(-0.33%) |
Nov 16, 2016 | 43.13 | 43.45 | 42.48 | 42.63 | 8,947,274 | -0.87(-2.01%) |
Nov 15, 2016 | 42.42 | 43.63 | 42.41 | 43.51 | 13,461,276 | +1.42(+3.37%) |
Nov 14, 2016 | 41.63 | 42.44 | 41.39 | 42.09 | 9,601,854 | +0.11(+0.27%) |
Nov 11, 2016 | 42.28 | 42.50 | 41.28 | 41.98 | 8,732,231 | -0.70(-1.64%) |
Nov 10, 2016 | 41.70 | 42.83 | 41.65 | 42.68 | 13,175,300 | +0.87(+2.07%) |
Nov 09, 2016 | 41.50 | 42.07 | 41.20 | 41.81 | 13,933,661 | +0.61(+1.49%) |
Nov 08, 2016 | 41.16 | 41.70 | 41.02 | 41.20 | 6,067,259 | -0.28(-0.67%) |
Nov 07, 2016 | 40.93 | 41.50 | 40.93 | 41.48 | 6,248,808 | +0.93(+2.29%) |
Nov 04, 2016 | 40.62 | 40.96 | 40.00 | 40.55 | 8,042,045 | -0.17(-0.43%) |
Nov 03, 2016 | 40.17 | 40.75 | 40.08 | 40.73 | 8,438,190 | +0.57(+1.42%) |
Nov 02, 2016 | 39.79 | 40.41 | 39.42 | 40.16 | 9,330,388 | -0.26(-0.65%) |