Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.60 | 43.63 | 42.49 | 43.10 | 13,723,336 | -0.39(-0.90%) |
Jan 30, 2017 | 44.66 | 44.66 | 43.37 | 43.49 | 13,952,798 | -1.85(-4.08%) |
Jan 27, 2017 | 46.53 | 46.64 | 45.22 | 45.34 | 7,510,717 | -1.09(-2.36%) |
Jan 26, 2017 | 46.24 | 47.02 | 46.13 | 46.44 | 9,760,918 | +0.65(+1.41%) |
Jan 25, 2017 | 45.61 | 46.01 | 45.44 | 45.79 | 8,874,701 | +0.68(+1.52%) |
Jan 24, 2017 | 44.62 | 45.40 | 44.54 | 45.10 | 7,013,175 | +0.61(+1.37%) |
Jan 23, 2017 | 45.87 | 46.01 | 44.49 | 44.49 | 9,588,244 | -1.58(-3.43%) |
Jan 20, 2017 | 45.40 | 46.11 | 45.35 | 46.07 | 8,464,815 | +0.73(+1.61%) |
Jan 19, 2017 | 45.87 | 46.07 | 45.27 | 45.34 | 7,685,746 | -0.55(-1.19%) |
Jan 18, 2017 | 45.74 | 46.34 | 45.42 | 45.89 | 7,756,124 | -0.03(-0.06%) |
Jan 17, 2017 | 46.52 | 46.73 | 45.79 | 45.92 | 8,195,264 | -0.82(-1.76%) |
Jan 13, 2017 | 46.74 | 46.74 | 46.74 | 0 | +0.31(+0.67%) | |
Jan 12, 2017 | 46.80 | 47.44 | 45.31 | 46.43 | 15,657,260 | -0.50(-1.07%) |
Jan 11, 2017 | 46.95 | 47.20 | 46.21 | 46.93 | 10,941,991 | +0.47(+1.00%) |
Jan 10, 2017 | 45.55 | 46.85 | 45.49 | 46.46 | 9,248,923 | +1.13(+2.50%) |
Jan 09, 2017 | 45.12 | 45.77 | 45.09 | 45.33 | 5,844,216 | +0.01(+0.02%) |
Jan 06, 2017 | 45.42 | 45.89 | 44.90 | 45.32 | 7,588,255 | -0.05(-0.10%) |
Jan 05, 2017 | 45.99 | 46.24 | 45.16 | 45.37 | 6,363,147 | -0.88(-1.91%) |
Jan 04, 2017 | 45.70 | 46.46 | 45.61 | 46.25 | 8,657,523 | +1.11(+2.47%) |
Jan 03, 2017 | 45.04 | 45.74 | 44.86 | 45.14 | 5,943,695 | +0.26(+0.59%) |
Dec 30, 2016 | 44.88 | 44.88 | 44.88 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.19 | 45.48 | 44.89 | 44.99 | 3,670,146 | -0.18(-0.40%) |
Dec 28, 2016 | 45.93 | 46.03 | 45.11 | 45.17 | 4,954,775 | -0.78(-1.69%) |
Dec 27, 2016 | 45.57 | 46.17 | 45.55 | 45.94 | 3,689,126 | +0.43(+0.94%) |
Dec 23, 2016 | 45.51 | 45.51 | 45.51 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.32 | 46.39 | 45.30 | 45.43 | 5,927,185 | -1.02(-2.20%) |
Dec 21, 2016 | 46.23 | 46.66 | 46.03 | 46.45 | 4,469,696 | +0.15(+0.32%) |
Dec 20, 2016 | 46.01 | 46.66 | 46.00 | 46.31 | 6,768,948 | +0.31(+0.67%) |
Dec 19, 2016 | 45.82 | 46.29 | 45.79 | 46.00 | 5,478,855 | +0.24(+0.52%) |
Dec 16, 2016 | 46.55 | 46.98 | 45.70 | 45.76 | 11,004,784 | -0.31(-0.67%) |
Dec 15, 2016 | 46.05 | 47.20 | 46.01 | 46.07 | 11,288,781 | +0.62(+1.37%) |
Dec 14, 2016 | 45.49 | 46.14 | 45.23 | 45.45 | 10,471,991 | +0.15(+0.32%) |
Dec 13, 2016 | 45.63 | 46.25 | 45.27 | 45.30 | 9,647,273 | -0.28(-0.62%) |
Dec 12, 2016 | 46.55 | 46.84 | 45.55 | 45.59 | 9,478,418 | -1.65(-3.50%) |
Dec 09, 2016 | 47.44 | 48.13 | 46.76 | 47.24 | 9,346,503 | +0.39(+0.84%) |
Dec 08, 2016 | 46.62 | 47.37 | 46.11 | 46.85 | 10,400,588 | +0.23(+0.49%) |
Dec 07, 2016 | 45.10 | 46.83 | 44.87 | 46.62 | 11,693,236 | +1.52(+3.38%) |
Dec 06, 2016 | 43.98 | 45.15 | 43.89 | 45.09 | 10,021,210 | +1.47(+3.37%) |
Dec 05, 2016 | 44.26 | 44.53 | 43.41 | 43.63 | 10,127,590 | -0.45(-1.01%) |
Dec 02, 2016 | 44.08 | 44.65 | 43.69 | 44.07 | 9,723,140 | +0.49(+1.13%) |
Dec 01, 2016 | 43.75 | 44.65 | 43.43 | 43.58 | 10,744,765 | -0.37(-0.85%) |
Nov 30, 2016 | 43.38 | 44.47 | 42.74 | 43.95 | 10,133,874 | -0.37(-0.84%) |
Nov 29, 2016 | 44.27 | 44.75 | 44.00 | 44.33 | 7,734,422 | +0.09(+0.21%) |
Nov 28, 2016 | 44.78 | 45.02 | 44.23 | 44.24 | 10,110,622 | -0.68(-1.52%) |
Nov 25, 2016 | 44.86 | 45.08 | 44.60 | 44.92 | 2,456,924 | +0.03(+0.06%) |
Nov 23, 2016 | 44.89 | 44.89 | 44.89 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.56 | 44.98 | 44.47 | 44.61 | 9,801,282 | +0.26(+0.60%) |
Nov 21, 2016 | 44.68 | 44.86 | 44.26 | 44.35 | 9,498,097 | -0.26(-0.59%) |
Nov 18, 2016 | 44.52 | 44.68 | 44.02 | 44.61 | 9,044,150 | +0.36(+0.80%) |
Nov 17, 2016 | 43.25 | 44.27 | 43.07 | 44.26 | 9,388,999 | +1.03(+2.38%) |
Nov 16, 2016 | 43.42 | 43.55 | 43.02 | 43.22 | 7,548,459 | -0.25(-0.57%) |
Nov 15, 2016 | 44.72 | 44.92 | 42.88 | 43.47 | 15,511,407 | +0.16(+0.38%) |
Nov 14, 2016 | 42.53 | 43.32 | 42.52 | 43.31 | 13,076,400 | +0.99(+2.35%) |
Nov 11, 2016 | 41.74 | 42.83 | 41.29 | 42.31 | 11,260,527 | +0.39(+0.94%) |
Nov 10, 2016 | 41.44 | 42.08 | 41.03 | 41.92 | 22,755,710 | +0.64(+1.55%) |
Nov 09, 2016 | 39.87 | 41.50 | 39.75 | 41.28 | 14,567,438 | +0.66(+1.62%) |
Nov 08, 2016 | 39.80 | 40.72 | 39.35 | 40.62 | 10,666,698 | +0.48(+1.19%) |
Nov 07, 2016 | 39.41 | 40.51 | 39.08 | 40.15 | 12,701,854 | +1.21(+3.10%) |
Nov 04, 2016 | 37.96 | 39.27 | 37.91 | 38.94 | 11,907,245 | +0.87(+2.29%) |
Nov 03, 2016 | 38.19 | 38.66 | 37.93 | 38.07 | 8,966,654 | -0.01(-0.02%) |
Nov 02, 2016 | 37.99 | 38.48 | 37.89 | 38.08 | 11,409,818 | +0.05(+0.12%) |