Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.29 | 49.27 | 48.13 | 49.25 | 5,256,051 | +1.08(+2.24%) |
Jan 30, 2017 | 47.93 | 48.30 | 47.84 | 48.17 | 6,151,260 | +0.06(+0.12%) |
Jan 27, 2017 | 47.77 | 48.12 | 47.63 | 48.11 | 6,796,399 | +0.20(+0.42%) |
Jan 26, 2017 | 48.12 | 48.18 | 47.81 | 47.91 | 7,332,586 | -0.17(-0.35%) |
Jan 25, 2017 | 47.45 | 48.19 | 47.14 | 48.07 | 9,711,174 | +1.42(+3.04%) |
Jan 24, 2017 | 46.59 | 46.76 | 46.32 | 46.65 | 6,110,710 | -0.07(-0.16%) |
Jan 23, 2017 | 46.76 | 46.91 | 46.51 | 46.73 | 7,098,444 | -0.34(-0.72%) |
Jan 20, 2017 | 46.91 | 47.16 | 46.83 | 47.07 | 4,543,800 | +0.15(+0.31%) |
Jan 19, 2017 | 46.97 | 47.22 | 46.79 | 46.92 | 8,493,074 | -0.97(-2.03%) |
Jan 18, 2017 | 47.85 | 48.02 | 47.77 | 47.89 | 3,943,517 | -0.07(-0.14%) |
Jan 17, 2017 | 47.65 | 48.00 | 47.44 | 47.96 | 11,117,772 | -0.27(-0.57%) |
Jan 13, 2017 | 48.23 | 48.23 | 48.23 | 0 | -0.26(-0.54%) | |
Jan 12, 2017 | 47.78 | 48.53 | 47.76 | 48.49 | 8,180,744 | +0.05(+0.10%) |
Jan 11, 2017 | 48.89 | 49.01 | 47.87 | 48.45 | 5,654,363 | -0.93(-1.88%) |
Jan 10, 2017 | 49.50 | 49.59 | 49.33 | 49.37 | 3,186,402 | -0.04(-0.08%) |
Jan 09, 2017 | 49.09 | 49.55 | 48.92 | 49.41 | 4,370,085 | +0.45(+0.93%) |
Jan 06, 2017 | 49.01 | 49.18 | 48.93 | 48.96 | 5,484,629 | -0.39(-0.78%) |
Jan 05, 2017 | 49.10 | 49.56 | 48.89 | 49.35 | 5,145,911 | +0.97(+2.00%) |
Jan 04, 2017 | 48.09 | 48.45 | 47.92 | 48.38 | 5,499,340 | -0.14(-0.29%) |
Jan 03, 2017 | 48.56 | 48.70 | 48.27 | 48.52 | 5,056,762 | -0.01(-0.01%) |
Dec 30, 2016 | 48.53 | 48.53 | 48.53 | 0 | +0.27(+0.55%) | |
Dec 29, 2016 | 48.46 | 48.53 | 48.22 | 48.26 | 3,302,585 | +0.55(+1.14%) |
Dec 28, 2016 | 48.29 | 48.30 | 47.71 | 47.71 | 2,378,588 | -0.28(-0.58%) |
Dec 27, 2016 | 48.33 | 48.35 | 47.95 | 47.99 | 2,818,978 | +0.13(+0.26%) |
Dec 23, 2016 | 47.87 | 47.87 | 47.87 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 48.05 | 48.07 | 47.75 | 47.81 | 3,590,270 | +0.17(+0.36%) |
Dec 21, 2016 | 48.03 | 48.07 | 47.63 | 47.64 | 2,892,743 | -0.30(-0.63%) |
Dec 20, 2016 | 48.01 | 48.09 | 47.73 | 47.94 | 3,971,196 | +0.22(+0.46%) |
Dec 19, 2016 | 47.88 | 48.09 | 47.69 | 47.72 | 4,289,570 | -0.10(-0.21%) |
Dec 16, 2016 | 47.63 | 47.86 | 47.55 | 47.82 | 5,160,978 | +0.48(+1.01%) |
Dec 15, 2016 | 47.43 | 47.57 | 47.21 | 47.34 | 3,870,232 | +0.08(+0.17%) |
Dec 14, 2016 | 47.71 | 47.77 | 47.14 | 47.26 | 7,578,946 | -0.19(-0.39%) |
Dec 13, 2016 | 47.34 | 47.61 | 47.31 | 47.45 | 4,830,511 | +1.19(+2.56%) |
Dec 12, 2016 | 46.06 | 46.35 | 45.98 | 46.26 | 4,809,058 | -0.20(-0.43%) |
Dec 09, 2016 | 46.07 | 46.59 | 46.04 | 46.46 | 4,832,166 | +1.43(+3.18%) |
Dec 08, 2016 | 44.67 | 45.07 | 44.59 | 45.03 | 8,126,348 | -0.69(-1.50%) |
Dec 07, 2016 | 45.79 | 45.81 | 45.31 | 45.72 | 4,785,105 | -0.23(-0.49%) |
Dec 06, 2016 | 45.88 | 46.02 | 45.67 | 45.94 | 3,204,063 | -0.01(-0.01%) |
Dec 05, 2016 | 45.74 | 46.02 | 45.64 | 45.95 | 4,484,969 | +0.53(+1.17%) |
Dec 02, 2016 | 45.08 | 45.50 | 45.02 | 45.42 | 3,713,968 | +0.28(+0.62%) |
Dec 01, 2016 | 45.46 | 45.58 | 45.00 | 45.14 | 3,604,359 | -0.67(-1.47%) |
Nov 30, 2016 | 46.27 | 46.27 | 45.80 | 45.81 | 3,286,745 | -0.13(-0.29%) |
Nov 29, 2016 | 45.96 | 46.19 | 45.87 | 45.94 | 2,746,804 | -0.08(-0.17%) |
Nov 28, 2016 | 46.32 | 46.45 | 46.00 | 46.02 | 3,403,105 | -0.33(-0.72%) |
Nov 25, 2016 | 46.73 | 46.73 | 46.31 | 46.35 | 2,657,490 | +0.51(+1.12%) |
Nov 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.48(+1.06%) | |
Nov 22, 2016 | 45.78 | 45.82 | 45.06 | 45.36 | 8,156,519 | -1.36(-2.91%) |
Nov 21, 2016 | 46.59 | 46.79 | 46.55 | 46.72 | 4,211,167 | -0.34(-0.72%) |
Nov 18, 2016 | 47.49 | 47.61 | 47.00 | 47.06 | 4,301,612 | -1.27(-2.62%) |
Nov 17, 2016 | 48.26 | 48.45 | 48.11 | 48.33 | 4,724,124 | +0.23(+0.48%) |
Nov 16, 2016 | 47.61 | 48.27 | 47.61 | 48.09 | 10,963,699 | +0.19(+0.40%) |
Nov 15, 2016 | 47.43 | 48.00 | 47.33 | 47.90 | 4,318,474 | -0.09(-0.19%) |
Nov 14, 2016 | 47.77 | 48.20 | 47.75 | 47.99 | 6,056,187 | -0.97(-1.97%) |
Nov 11, 2016 | 49.13 | 49.27 | 48.61 | 48.96 | 4,260,463 | -0.39(-0.78%) |
Nov 10, 2016 | 49.15 | 49.63 | 48.84 | 49.35 | 7,847,063 | -0.15(-0.30%) |
Nov 09, 2016 | 49.07 | 49.64 | 48.62 | 49.49 | 10,991,281 | +2.01(+4.22%) |
Nov 08, 2016 | 47.43 | 47.69 | 47.22 | 47.49 | 3,217,877 | +0.25(+0.54%) |
Nov 07, 2016 | 47.19 | 47.41 | 47.10 | 47.23 | 4,180,137 | +0.43(+0.93%) |
Nov 04, 2016 | 46.81 | 46.91 | 46.66 | 46.80 | 4,485,594 | +0.22(+0.47%) |
Nov 03, 2016 | 47.45 | 47.45 | 46.53 | 46.58 | 6,098,295 | -0.89(-1.88%) |
Nov 02, 2016 | 47.94 | 47.97 | 47.42 | 47.47 | 4,796,886 | -0.06(-0.13%) |