Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.93 | 49.93 | 49.13 | 49.70 | 3,305,169 | -0.23(-0.47%) |
Jan 30, 2017 | 50.25 | 50.38 | 49.82 | 49.93 | 3,653,915 | -0.58(-1.15%) |
Jan 27, 2017 | 51.10 | 51.13 | 50.35 | 50.51 | 3,262,513 | -0.57(-1.12%) |
Jan 26, 2017 | 50.98 | 51.86 | 50.66 | 51.09 | 6,351,957 | +0.99(+1.97%) |
Jan 25, 2017 | 49.09 | 50.15 | 49.04 | 50.10 | 5,697,888 | +1.17(+2.38%) |
Jan 24, 2017 | 48.21 | 49.09 | 48.15 | 48.93 | 2,822,376 | +0.68(+1.41%) |
Jan 23, 2017 | 47.86 | 48.30 | 47.59 | 48.25 | 2,653,406 | +0.42(+0.88%) |
Jan 20, 2017 | 48.04 | 48.38 | 47.58 | 47.83 | 2,971,017 | -0.13(-0.28%) |
Jan 19, 2017 | 48.10 | 48.58 | 47.94 | 47.97 | 2,410,653 | -0.13(-0.28%) |
Jan 18, 2017 | 47.37 | 48.22 | 47.25 | 48.10 | 3,550,281 | +0.46(+0.96%) |
Jan 17, 2017 | 47.99 | 47.99 | 47.33 | 47.64 | 3,051,279 | -0.33(-0.69%) |
Jan 13, 2017 | 47.97 | 47.97 | 47.97 | 0 | -0.16(-0.34%) | |
Jan 12, 2017 | 48.66 | 48.73 | 47.79 | 48.14 | 3,478,299 | -0.83(-1.69%) |
Jan 11, 2017 | 48.72 | 49.08 | 48.52 | 48.96 | 3,604,582 | +0.28(+0.57%) |
Jan 10, 2017 | 48.37 | 49.24 | 48.26 | 48.68 | 4,677,043 | +0.50(+1.04%) |
Jan 09, 2017 | 47.89 | 48.41 | 47.88 | 48.18 | 2,689,759 | +0.04(+0.07%) |
Jan 06, 2017 | 48.09 | 48.52 | 47.69 | 48.15 | 4,089,157 | -0.05(-0.11%) |
Jan 05, 2017 | 47.61 | 48.45 | 47.40 | 48.20 | 4,482,253 | +0.80(+1.69%) |
Jan 04, 2017 | 47.07 | 47.49 | 46.88 | 47.40 | 3,531,722 | +0.61(+1.30%) |
Jan 03, 2017 | 46.87 | 47.13 | 46.43 | 46.79 | 3,845,723 | +0.07(+0.15%) |
Dec 30, 2016 | 46.72 | 46.72 | 46.72 | 0 | +0.06(+0.13%) | |
Dec 29, 2016 | 46.97 | 47.08 | 46.64 | 46.66 | 1,827,490 | -0.18(-0.38%) |
Dec 28, 2016 | 47.16 | 47.23 | 46.74 | 46.83 | 2,190,395 | -0.40(-0.85%) |
Dec 27, 2016 | 47.56 | 47.93 | 47.24 | 47.24 | 1,438,061 | -0.35(-0.74%) |
Dec 23, 2016 | 47.59 | 47.59 | 47.59 | 0 | +0.56(+1.18%) | |
Dec 22, 2016 | 47.55 | 47.71 | 46.74 | 47.03 | 3,001,133 | -0.61(-1.28%) |
Dec 21, 2016 | 46.91 | 47.79 | 46.73 | 47.64 | 5,087,596 | +0.54(+1.14%) |
Dec 20, 2016 | 46.45 | 47.66 | 46.11 | 47.10 | 7,090,843 | +1.05(+2.28%) |
Dec 19, 2016 | 45.68 | 46.31 | 45.56 | 46.05 | 5,614,460 | -0.16(-0.35%) |
Dec 16, 2016 | 47.07 | 47.14 | 46.13 | 46.22 | 7,046,769 | -1.31(-2.76%) |
Dec 15, 2016 | 47.35 | 48.16 | 46.62 | 47.53 | 7,792,413 | +0.49(+1.05%) |
Dec 14, 2016 | 47.16 | 47.56 | 46.93 | 47.03 | 3,924,680 | +0.23(+0.50%) |
Dec 13, 2016 | 47.01 | 47.27 | 46.71 | 46.80 | 5,969,346 | +0.02(+0.04%) |
Dec 12, 2016 | 47.10 | 47.15 | 46.38 | 46.78 | 4,341,346 | -1.09(-2.27%) |
Dec 09, 2016 | 47.37 | 47.92 | 47.36 | 47.87 | 3,494,635 | +0.38(+0.79%) |
Dec 08, 2016 | 47.57 | 47.89 | 47.36 | 47.49 | 4,573,400 | -0.22(-0.45%) |
Dec 07, 2016 | 46.80 | 47.82 | 46.75 | 47.71 | 4,294,400 | +0.52(+1.10%) |
Dec 06, 2016 | 46.63 | 47.28 | 46.51 | 47.18 | 3,912,236 | +0.85(+1.84%) |
Dec 05, 2016 | 46.05 | 47.01 | 45.94 | 46.33 | 4,235,032 | +1.10(+2.44%) |
Dec 02, 2016 | 44.89 | 45.43 | 44.73 | 45.23 | 6,234,404 | +0.47(+1.04%) |
Dec 01, 2016 | 45.63 | 45.87 | 44.63 | 44.76 | 6,488,049 | -1.37(-2.98%) |
Nov 30, 2016 | 47.01 | 47.04 | 46.03 | 46.13 | 6,182,910 | -1.62(-3.40%) |
Nov 29, 2016 | 46.98 | 47.80 | 46.84 | 47.76 | 4,627,693 | +1.04(+2.23%) |
Nov 28, 2016 | 46.75 | 46.91 | 46.30 | 46.72 | 2,603,345 | -0.44(-0.93%) |
Nov 25, 2016 | 46.89 | 47.19 | 46.57 | 47.16 | 1,670,280 | +0.22(+0.48%) |
Nov 23, 2016 | 46.93 | 46.93 | 46.93 | 0 | +0.48(+1.02%) | |
Nov 22, 2016 | 45.78 | 46.54 | 45.68 | 46.46 | 4,156,735 | +0.77(+1.69%) |
Nov 21, 2016 | 45.86 | 46.02 | 45.56 | 45.69 | 3,753,355 | -0.21(-0.47%) |
Nov 18, 2016 | 45.58 | 46.02 | 45.48 | 45.90 | 2,556,699 | +0.00(+0.00%) |
Nov 17, 2016 | 45.40 | 46.03 | 45.33 | 45.90 | 3,465,577 | +0.50(+1.10%) |
Nov 16, 2016 | 44.99 | 45.43 | 44.60 | 45.40 | 4,130,895 | -0.03(-0.06%) |
Nov 15, 2016 | 45.45 | 45.45 | 44.92 | 45.43 | 2,819,298 | +0.17(+0.37%) |
Nov 14, 2016 | 44.20 | 45.43 | 44.12 | 45.26 | 6,258,502 | +0.86(+1.93%) |
Nov 11, 2016 | 44.31 | 44.71 | 44.12 | 44.40 | 4,176,988 | -0.09(-0.20%) |
Nov 10, 2016 | 43.99 | 44.76 | 43.79 | 44.49 | 5,574,132 | +0.50(+1.13%) |
Nov 09, 2016 | 43.62 | 44.17 | 43.22 | 43.99 | 5,154,855 | -0.41(-0.92%) |
Nov 08, 2016 | 43.50 | 44.54 | 43.43 | 44.40 | 2,826,868 | +0.74(+1.69%) |
Nov 07, 2016 | 43.29 | 43.70 | 43.10 | 43.66 | 2,724,784 | +0.85(+1.98%) |
Nov 04, 2016 | 42.91 | 43.36 | 42.78 | 42.82 | 1,845,600 | -0.25(-0.58%) |
Nov 03, 2016 | 43.39 | 43.56 | 42.90 | 43.07 | 3,138,860 | +0.04(+0.10%) |
Nov 02, 2016 | 43.20 | 43.51 | 42.92 | 43.02 | 2,586,116 | -0.13(-0.31%) |