Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.58 | 48.89 | 48.06 | 48.81 | 7,077,466 | -0.04(-0.08%) |
Jan 30, 2017 | 48.64 | 48.89 | 47.83 | 48.85 | 8,635,573 | -0.33(-0.66%) |
Jan 27, 2017 | 50.46 | 50.55 | 48.87 | 49.17 | 8,238,466 | -1.14(-2.26%) |
Jan 26, 2017 | 47.96 | 50.38 | 47.72 | 50.31 | 17,096,140 | +4.16(+9.02%) |
Jan 25, 2017 | 45.80 | 46.61 | 45.45 | 46.15 | 8,980,499 | -0.18(-0.38%) |
Jan 24, 2017 | 46.77 | 46.88 | 46.26 | 46.33 | 6,592,331 | -0.27(-0.58%) |
Jan 23, 2017 | 47.61 | 47.72 | 46.44 | 46.60 | 4,525,100 | -1.07(-2.25%) |
Jan 20, 2017 | 46.78 | 47.74 | 46.78 | 47.67 | 5,569,352 | +0.95(+2.04%) |
Jan 19, 2017 | 47.07 | 47.35 | 46.51 | 46.72 | 4,542,129 | -0.29(-0.62%) |
Jan 18, 2017 | 46.72 | 47.27 | 46.37 | 47.01 | 6,320,092 | +0.13(+0.28%) |
Jan 17, 2017 | 47.47 | 47.90 | 46.86 | 46.88 | 4,521,954 | -0.85(-1.78%) |
Jan 13, 2017 | 47.73 | 47.73 | 47.73 | 0 | +0.13(+0.27%) | |
Jan 12, 2017 | 48.22 | 48.47 | 46.90 | 47.60 | 6,494,045 | -0.63(-1.30%) |
Jan 11, 2017 | 48.30 | 48.71 | 48.02 | 48.22 | 6,367,843 | +0.32(+0.66%) |
Jan 10, 2017 | 47.17 | 48.42 | 47.15 | 47.90 | 5,968,808 | +0.97(+2.07%) |
Jan 09, 2017 | 46.65 | 47.52 | 46.46 | 46.93 | 5,322,662 | +0.35(+0.74%) |
Jan 06, 2017 | 47.11 | 47.26 | 46.14 | 46.59 | 6,100,273 | -0.50(-1.07%) |
Jan 05, 2017 | 48.00 | 48.63 | 46.77 | 47.09 | 7,643,070 | -0.77(-1.62%) |
Jan 04, 2017 | 46.89 | 47.98 | 46.79 | 47.87 | 5,266,910 | +1.23(+2.64%) |
Jan 03, 2017 | 47.03 | 47.74 | 46.48 | 46.63 | 4,511,217 | +0.13(+0.28%) |
Dec 30, 2016 | 46.50 | 46.50 | 46.50 | 0 | -0.34(-0.72%) | |
Dec 29, 2016 | 46.83 | 47.23 | 46.61 | 46.84 | 2,322,277 | +0.03(+0.06%) |
Dec 28, 2016 | 47.15 | 47.53 | 46.72 | 46.81 | 3,414,321 | -0.30(-0.63%) |
Dec 27, 2016 | 47.08 | 47.38 | 46.90 | 47.11 | 2,008,707 | +0.04(+0.08%) |
Dec 23, 2016 | 47.07 | 47.07 | 47.07 | 0 | +0.19(+0.40%) | |
Dec 22, 2016 | 47.32 | 47.61 | 46.73 | 46.89 | 2,688,332 | -0.37(-0.79%) |
Dec 21, 2016 | 47.37 | 47.66 | 47.14 | 47.26 | 4,238,108 | -0.22(-0.47%) |
Dec 20, 2016 | 47.17 | 47.76 | 47.04 | 47.48 | 3,966,263 | +0.50(+1.07%) |
Dec 19, 2016 | 46.90 | 47.15 | 46.39 | 46.98 | 3,684,754 | +0.39(+0.84%) |
Dec 16, 2016 | 47.34 | 47.71 | 46.55 | 46.59 | 8,198,650 | -0.62(-1.30%) |
Dec 15, 2016 | 46.12 | 47.88 | 46.09 | 47.20 | 9,803,673 | +1.22(+2.66%) |
Dec 14, 2016 | 46.19 | 46.65 | 45.63 | 45.98 | 6,345,094 | -0.25(-0.54%) |
Dec 13, 2016 | 46.16 | 47.05 | 46.14 | 46.23 | 7,030,042 | +0.17(+0.36%) |
Dec 12, 2016 | 46.06 | 46.36 | 45.65 | 46.07 | 9,432,722 | -0.39(-0.84%) |
Dec 09, 2016 | 46.55 | 47.29 | 45.93 | 46.46 | 7,181,621 | +0.18(+0.38%) |
Dec 08, 2016 | 46.63 | 46.63 | 45.94 | 46.28 | 7,119,571 | -0.23(-0.50%) |
Dec 07, 2016 | 44.52 | 46.54 | 44.23 | 46.51 | 8,291,069 | +2.02(+4.55%) |
Dec 06, 2016 | 44.22 | 44.69 | 44.00 | 44.49 | 4,901,282 | +0.66(+1.51%) |
Dec 05, 2016 | 44.77 | 45.12 | 43.80 | 43.83 | 5,084,653 | -0.78(-1.75%) |
Dec 02, 2016 | 44.11 | 44.92 | 44.04 | 44.61 | 5,202,127 | +0.78(+1.78%) |
Dec 01, 2016 | 43.16 | 44.17 | 43.00 | 43.83 | 6,007,301 | +0.43(+0.99%) |
Nov 30, 2016 | 42.92 | 44.07 | 41.62 | 43.40 | 7,132,527 | -0.59(-1.33%) |
Nov 29, 2016 | 44.28 | 44.53 | 43.96 | 43.98 | 4,782,515 | -0.26(-0.59%) |
Nov 28, 2016 | 44.14 | 44.48 | 43.90 | 44.24 | 4,540,469 | +0.07(+0.15%) |
Nov 25, 2016 | 44.05 | 44.61 | 43.97 | 44.18 | 2,684,119 | +0.07(+0.17%) |
Nov 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 44.40 | 44.68 | 43.53 | 43.85 | 7,948,903 | -0.24(-0.55%) |
Nov 21, 2016 | 43.84 | 44.39 | 43.74 | 44.10 | 7,261,150 | +0.28(+0.64%) |
Nov 18, 2016 | 43.68 | 43.99 | 43.46 | 43.82 | 7,285,095 | +0.34(+0.79%) |
Nov 17, 2016 | 42.54 | 43.52 | 42.22 | 43.47 | 6,352,597 | +0.78(+1.83%) |
Nov 16, 2016 | 42.87 | 43.15 | 42.32 | 42.69 | 6,983,928 | -0.37(-0.86%) |
Nov 15, 2016 | 43.34 | 44.04 | 42.53 | 43.06 | 10,655,197 | +0.84(+1.98%) |
Nov 14, 2016 | 40.87 | 42.32 | 40.86 | 42.22 | 11,946,420 | +1.41(+3.44%) |
Nov 11, 2016 | 40.50 | 40.83 | 40.04 | 40.82 | 8,492,630 | +0.19(+0.46%) |
Nov 10, 2016 | 39.70 | 40.83 | 39.65 | 40.63 | 11,090,042 | +1.18(+3.00%) |
Nov 09, 2016 | 37.99 | 39.53 | 37.94 | 39.45 | 9,099,738 | +0.41(+1.05%) |
Nov 08, 2016 | 38.70 | 39.11 | 38.38 | 39.04 | 9,432,617 | +0.34(+0.87%) |
Nov 07, 2016 | 38.17 | 38.70 | 37.90 | 38.70 | 8,313,833 | +1.11(+2.95%) |
Nov 04, 2016 | 36.95 | 38.11 | 36.83 | 37.60 | 7,833,893 | +0.63(+1.71%) |
Nov 03, 2016 | 37.08 | 37.60 | 36.79 | 36.96 | 5,571,597 | +0.08(+0.23%) |
Nov 02, 2016 | 36.84 | 37.33 | 36.71 | 36.88 | 7,186,835 | -0.07(-0.18%) |