Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.42 | 39.23 | 38.27 | 39.03 | 19,012,026 | +0.37(+0.97%) |
Jan 30, 2017 | 38.28 | 38.98 | 38.07 | 38.65 | 19,822,500 | +0.75(+1.99%) |
Jan 27, 2017 | 37.52 | 38.60 | 37.41 | 37.90 | 28,870,026 | +0.73(+1.96%) |
Jan 26, 2017 | 38.57 | 39.30 | 36.53 | 37.17 | 56,423,308 | -2.17(-5.51%) |
Jan 25, 2017 | 39.17 | 39.35 | 38.74 | 39.34 | 20,122,834 | +0.47(+1.21%) |
Jan 24, 2017 | 39.73 | 39.80 | 38.84 | 38.87 | 21,628,502 | -0.83(-2.08%) |
Jan 23, 2017 | 39.32 | 39.94 | 39.02 | 39.69 | 30,081,648 | +0.61(+1.56%) |
Jan 20, 2017 | 40.24 | 38.84 | 39.08 | 97,021,568 | -4.97(-11.28%) | |
Jan 19, 2017 | 44.54 | 44.70 | 43.93 | 44.05 | 8,694,949 | -0.46(-1.03%) |
Jan 18, 2017 | 44.86 | 44.89 | 44.37 | 44.51 | 8,363,601 | -0.17(-0.37%) |
Jan 17, 2017 | 44.37 | 44.92 | 43.83 | 44.68 | 13,121,169 | +0.05(+0.11%) |
Jan 13, 2017 | 44.63 | 44.63 | 44.63 | 0 | -0.26(-0.58%) | |
Jan 12, 2017 | 44.85 | 45.08 | 44.47 | 44.89 | 12,568,790 | -0.20(-0.44%) |
Jan 11, 2017 | 46.14 | 46.73 | 44.88 | 45.09 | 25,816,816 | -2.52(-5.30%) |
Jan 10, 2017 | 47.46 | 47.99 | 47.41 | 47.62 | 7,677,234 | +0.20(+0.42%) |
Jan 09, 2017 | 47.43 | 47.57 | 47.35 | 47.42 | 6,629,674 | -0.17(-0.37%) |
Jan 06, 2017 | 47.66 | 47.89 | 46.72 | 47.59 | 12,728,539 | -0.14(-0.30%) |
Jan 05, 2017 | 47.15 | 47.96 | 47.08 | 47.73 | 10,606,259 | +0.79(+1.67%) |
Jan 04, 2017 | 47.20 | 47.43 | 46.86 | 46.95 | 8,444,056 | +0.06(+0.14%) |
Jan 03, 2017 | 46.36 | 47.07 | 46.20 | 46.89 | 12,758,952 | +0.80(+1.73%) |
Dec 30, 2016 | 46.09 | 46.09 | 46.09 | 0 | -0.36(-0.78%) | |
Dec 29, 2016 | 46.38 | 46.68 | 46.24 | 46.45 | 4,618,862 | +0.23(+0.49%) |
Dec 28, 2016 | 46.76 | 46.88 | 46.16 | 46.22 | 5,387,849 | -0.57(-1.21%) |
Dec 27, 2016 | 47.01 | 47.12 | 46.76 | 46.79 | 5,391,359 | -0.22(-0.47%) |
Dec 23, 2016 | 47.01 | 47.01 | 47.01 | 0 | +0.67(+1.45%) | |
Dec 22, 2016 | 46.33 | 46.51 | 46.15 | 46.34 | 6,101,855 | +0.06(+0.12%) |
Dec 21, 2016 | 46.71 | 46.99 | 46.28 | 46.29 | 5,669,437 | -0.34(-0.73%) |
Dec 20, 2016 | 46.77 | 46.95 | 46.48 | 46.62 | 4,969,039 | -0.24(-0.50%) |
Dec 19, 2016 | 46.56 | 47.20 | 46.55 | 46.86 | 10,648,078 | +0.63(+1.36%) |
Dec 16, 2016 | 46.47 | 46.57 | 45.90 | 46.23 | 15,492,633 | -0.02(-0.05%) |
Dec 15, 2016 | 46.14 | 47.16 | 45.96 | 46.25 | 16,748,308 | +0.12(+0.26%) |
Dec 14, 2016 | 45.19 | 46.15 | 45.17 | 46.14 | 15,972,528 | +1.05(+2.33%) |
Dec 13, 2016 | 44.95 | 45.22 | 44.72 | 45.09 | 8,591,708 | +0.49(+1.10%) |
Dec 12, 2016 | 44.82 | 44.93 | 44.48 | 44.60 | 11,184,607 | -0.39(-0.86%) |
Dec 09, 2016 | 43.50 | 45.09 | 43.45 | 44.98 | 14,940,428 | +1.43(+3.28%) |
Dec 08, 2016 | 43.32 | 43.71 | 43.20 | 43.56 | 10,384,921 | -0.01(-0.02%) |
Dec 07, 2016 | 43.81 | 43.91 | 42.87 | 43.56 | 15,471,928 | -0.62(-1.41%) |
Dec 06, 2016 | 43.94 | 44.20 | 43.82 | 44.19 | 7,511,937 | +0.38(+0.86%) |
Dec 05, 2016 | 44.05 | 44.13 | 43.56 | 43.81 | 12,558,729 | -0.32(-0.73%) |
Dec 02, 2016 | 43.92 | 44.25 | 43.61 | 44.13 | 11,768,869 | +0.13(+0.29%) |
Dec 01, 2016 | 44.12 | 44.38 | 43.72 | 44.01 | 16,128,286 | -0.50(-1.13%) |
Nov 30, 2016 | 44.39 | 44.71 | 44.16 | 44.51 | 20,819,058 | +0.06(+0.14%) |
Nov 29, 2016 | 44.65 | 44.87 | 44.27 | 44.45 | 12,450,239 | -0.12(-0.27%) |
Nov 28, 2016 | 44.89 | 44.92 | 44.36 | 44.57 | 11,018,158 | -0.37(-0.82%) |
Nov 25, 2016 | 44.83 | 45.06 | 44.72 | 44.94 | 7,897,775 | +0.18(+0.41%) |
Nov 23, 2016 | 44.76 | 44.76 | 44.76 | 0 | +0.16(+0.35%) | |
Nov 22, 2016 | 44.68 | 44.87 | 44.37 | 44.60 | 13,123,616 | -0.14(-0.32%) |
Nov 21, 2016 | 44.72 | 44.83 | 44.48 | 44.74 | 14,342,851 | -0.02(-0.05%) |
Nov 18, 2016 | 44.62 | 44.83 | 44.36 | 44.76 | 9,367,191 | +0.06(+0.14%) |
Nov 17, 2016 | 44.76 | 45.03 | 44.21 | 44.70 | 8,646,944 | +0.38(+0.85%) |
Nov 16, 2016 | 44.72 | 44.73 | 44.11 | 44.32 | 11,330,049 | -0.39(-0.86%) |
Nov 15, 2016 | 44.74 | 44.78 | 43.98 | 44.71 | 11,798,005 | +0.10(+0.23%) |
Nov 14, 2016 | 44.68 | 44.83 | 44.18 | 44.61 | 9,173,849 | +0.15(+0.34%) |
Nov 11, 2016 | 44.41 | 44.74 | 44.07 | 44.46 | 15,771,652 | -0.23(-0.51%) |
Nov 10, 2016 | 44.95 | 45.39 | 44.34 | 44.68 | 22,499,282 | +0.28(+0.64%) |
Nov 09, 2016 | 43.57 | 45.19 | 43.30 | 44.40 | 36,364,592 | +2.48(+5.91%) |
Nov 08, 2016 | 41.24 | 42.07 | 41.03 | 41.92 | 12,795,832 | +0.43(+1.03%) |
Nov 07, 2016 | 40.77 | 41.88 | 40.69 | 41.50 | 16,261,343 | +1.27(+3.16%) |
Nov 04, 2016 | 39.83 | 40.58 | 39.80 | 40.23 | 16,253,084 | +0.63(+1.59%) |
Nov 03, 2016 | 39.83 | 40.13 | 39.51 | 39.60 | 18,924,504 | -0.28(-0.71%) |
Nov 02, 2016 | 40.17 | 40.21 | 39.85 | 39.88 | 10,391,645 | -0.18(-0.45%) |