Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.26 | 48.27 | 47.57 | 47.91 | 7,216,332 | -0.39(-0.81%) |
Jan 30, 2017 | 49.09 | 49.10 | 48.03 | 48.31 | 6,383,169 | -0.82(-1.66%) |
Jan 27, 2017 | 49.47 | 49.47 | 49.02 | 49.12 | 3,991,853 | +0.05(+0.10%) |
Jan 26, 2017 | 49.16 | 49.77 | 48.85 | 49.07 | 4,247,628 | -0.15(-0.30%) |
Jan 25, 2017 | 48.67 | 49.32 | 48.54 | 49.22 | 5,059,870 | +0.94(+1.95%) |
Jan 24, 2017 | 47.79 | 48.55 | 47.62 | 48.28 | 3,920,184 | +0.67(+1.41%) |
Jan 23, 2017 | 47.94 | 48.13 | 47.37 | 47.61 | 3,886,425 | -0.44(-0.92%) |
Jan 20, 2017 | 47.78 | 48.11 | 47.69 | 48.05 | 5,134,419 | +0.33(+0.68%) |
Jan 19, 2017 | 47.78 | 48.45 | 47.60 | 47.73 | 7,290,523 | +0.99(+2.11%) |
Jan 18, 2017 | 46.09 | 46.84 | 45.95 | 46.74 | 3,153,008 | +0.74(+1.62%) |
Jan 17, 2017 | 46.40 | 46.62 | 45.74 | 46.00 | 3,859,544 | -0.66(-1.42%) |
Jan 13, 2017 | 46.66 | 46.66 | 46.66 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.88 | 46.97 | 46.37 | 46.94 | 3,123,266 | -0.08(-0.17%) |
Jan 11, 2017 | 46.31 | 47.03 | 46.17 | 47.02 | 3,288,150 | +0.72(+1.55%) |
Jan 10, 2017 | 46.13 | 46.66 | 46.06 | 46.31 | 3,103,493 | +0.41(+0.89%) |
Jan 09, 2017 | 46.40 | 46.40 | 45.88 | 45.90 | 2,608,746 | -0.17(-0.37%) |
Jan 06, 2017 | 45.90 | 46.25 | 45.74 | 46.07 | 2,187,112 | +0.21(+0.46%) |
Jan 05, 2017 | 46.17 | 46.49 | 45.25 | 45.86 | 3,252,988 | -0.38(-0.83%) |
Jan 04, 2017 | 46.60 | 46.92 | 46.02 | 46.24 | 5,087,305 | -0.28(-0.60%) |
Jan 03, 2017 | 45.95 | 46.72 | 45.88 | 46.52 | 4,142,064 | +0.98(+2.15%) |
Dec 30, 2016 | 45.54 | 45.54 | 45.54 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.04 | 46.15 | 45.74 | 45.91 | 1,436,283 | -0.08(-0.18%) |
Dec 28, 2016 | 46.68 | 46.80 | 45.98 | 45.99 | 2,057,693 | -0.71(-1.52%) |
Dec 27, 2016 | 46.39 | 46.72 | 46.35 | 46.70 | 1,531,769 | +0.30(+0.65%) |
Dec 23, 2016 | 46.40 | 46.40 | 46.40 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.50 | 46.52 | 46.11 | 46.31 | 2,465,248 | -0.19(-0.40%) |
Dec 21, 2016 | 46.68 | 46.76 | 46.22 | 46.49 | 3,325,972 | -0.32(-0.68%) |
Dec 20, 2016 | 46.28 | 47.07 | 46.15 | 46.81 | 4,249,756 | +0.82(+1.78%) |
Dec 19, 2016 | 45.68 | 46.23 | 45.59 | 46.00 | 3,403,109 | +0.47(+1.04%) |
Dec 16, 2016 | 46.00 | 46.26 | 45.46 | 45.52 | 7,752,657 | -0.37(-0.80%) |
Dec 15, 2016 | 45.73 | 46.25 | 45.47 | 45.89 | 4,850,596 | -0.07(-0.16%) |
Dec 14, 2016 | 46.31 | 46.74 | 45.88 | 45.96 | 3,691,421 | -0.41(-0.88%) |
Dec 13, 2016 | 46.79 | 47.07 | 46.26 | 46.37 | 4,576,823 | -0.26(-0.56%) |
Dec 12, 2016 | 46.98 | 47.11 | 46.35 | 46.63 | 3,871,423 | -0.33(-0.70%) |
Dec 09, 2016 | 46.90 | 47.13 | 46.80 | 46.96 | 3,708,202 | -0.09(-0.19%) |
Dec 08, 2016 | 47.42 | 47.43 | 46.75 | 47.05 | 4,563,110 | -0.54(-1.13%) |
Dec 07, 2016 | 46.33 | 47.60 | 46.21 | 47.59 | 5,353,418 | +1.38(+2.99%) |
Dec 06, 2016 | 46.36 | 46.47 | 46.12 | 46.21 | 3,721,902 | -0.29(-0.63%) |
Dec 05, 2016 | 46.40 | 46.55 | 46.09 | 46.50 | 3,835,275 | +0.47(+1.03%) |
Dec 02, 2016 | 46.22 | 46.48 | 45.76 | 46.03 | 3,590,339 | -0.34(-0.74%) |
Dec 01, 2016 | 46.34 | 46.94 | 46.09 | 46.37 | 6,734,262 | +0.27(+0.58%) |
Nov 30, 2016 | 44.76 | 46.91 | 44.76 | 46.10 | 10,754,952 | +1.67(+3.75%) |
Nov 29, 2016 | 44.35 | 44.59 | 44.04 | 44.44 | 4,172,549 | -0.02(-0.06%) |
Nov 28, 2016 | 44.88 | 45.22 | 44.39 | 44.46 | 4,000,764 | -0.66(-1.47%) |
Nov 25, 2016 | 44.97 | 45.12 | 44.85 | 45.12 | 982,006 | +0.15(+0.33%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.77 | 44.84 | 44.04 | 44.39 | 8,137,843 | -0.13(-0.29%) |
Nov 21, 2016 | 44.58 | 44.82 | 44.46 | 44.52 | 3,677,835 | +0.25(+0.57%) |
Nov 18, 2016 | 44.57 | 44.75 | 44.12 | 44.27 | 5,421,990 | -0.41(-0.91%) |
Nov 17, 2016 | 45.01 | 45.23 | 44.59 | 44.68 | 3,508,091 | -0.22(-0.49%) |
Nov 16, 2016 | 45.30 | 45.40 | 44.79 | 44.90 | 3,548,182 | -0.66(-1.45%) |
Nov 15, 2016 | 45.24 | 45.57 | 44.84 | 45.56 | 3,965,137 | +0.22(+0.49%) |
Nov 14, 2016 | 45.48 | 45.88 | 45.33 | 45.34 | 3,729,970 | +0.01(+0.02%) |
Nov 11, 2016 | 45.28 | 45.52 | 44.89 | 45.33 | 5,502,590 | -0.20(-0.45%) |
Nov 10, 2016 | 43.90 | 45.88 | 43.84 | 45.54 | 10,625,161 | +1.93(+4.42%) |
Nov 09, 2016 | 41.75 | 43.98 | 41.51 | 43.61 | 9,204,032 | +1.68(+4.01%) |
Nov 08, 2016 | 40.72 | 42.16 | 40.62 | 41.93 | 5,508,829 | +1.16(+2.85%) |
Nov 07, 2016 | 40.63 | 40.79 | 40.39 | 40.77 | 7,084,385 | +0.79(+1.98%) |
Nov 04, 2016 | 40.33 | 40.56 | 39.95 | 39.97 | 5,775,334 | -0.35(-0.86%) |
Nov 03, 2016 | 40.51 | 40.68 | 40.21 | 40.32 | 3,995,414 | -0.16(-0.40%) |
Nov 02, 2016 | 41.13 | 41.29 | 40.42 | 40.48 | 6,848,102 | -0.78(-1.88%) |