Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.46 | 44.95 | 43.86 | 44.06 | 37,024,428 | -0.62(-1.38%) |
Jan 30, 2017 | 44.60 | 44.73 | 44.01 | 44.68 | 22,217,908 | -0.39(-0.88%) |
Jan 27, 2017 | 45.29 | 45.31 | 44.76 | 45.07 | 21,634,888 | -0.20(-0.44%) |
Jan 26, 2017 | 45.46 | 45.75 | 45.02 | 45.27 | 26,344,070 | -0.26(-0.57%) |
Jan 25, 2017 | 45.69 | 45.71 | 45.06 | 45.53 | 27,218,628 | +0.75(+1.67%) |
Jan 24, 2017 | 44.16 | 45.10 | 43.94 | 44.78 | 23,320,196 | +0.84(+1.90%) |
Jan 23, 2017 | 44.29 | 44.42 | 43.74 | 43.94 | 29,304,364 | -0.34(-0.77%) |
Jan 20, 2017 | 44.94 | 45.08 | 44.22 | 44.28 | 35,127,088 | -0.43(-0.97%) |
Jan 19, 2017 | 45.40 | 45.46 | 44.50 | 44.72 | 31,584,150 | -0.58(-1.27%) |
Jan 18, 2017 | 45.77 | 45.99 | 45.06 | 45.29 | 37,087,068 | -0.78(-1.70%) |
Jan 17, 2017 | 46.57 | 46.82 | 45.80 | 46.07 | 31,689,826 | -0.99(-2.10%) |
Jan 13, 2017 | 47.06 | 47.06 | 47.06 | 0 | +0.32(+0.68%) | |
Jan 12, 2017 | 46.98 | 47.21 | 46.37 | 46.74 | 28,851,096 | -0.58(-1.22%) |
Jan 11, 2017 | 47.08 | 47.35 | 46.76 | 47.32 | 26,270,882 | -0.21(-0.45%) |
Jan 10, 2017 | 47.51 | 48.02 | 47.31 | 47.53 | 17,073,524 | +0.01(+0.02%) |
Jan 09, 2017 | 47.47 | 47.86 | 47.09 | 47.53 | 18,489,196 | -0.26(-0.54%) |
Jan 06, 2017 | 47.89 | 48.01 | 47.42 | 47.79 | 21,260,074 | +0.17(+0.35%) |
Jan 05, 2017 | 48.12 | 48.48 | 47.28 | 47.62 | 23,206,924 | -0.84(-1.74%) |
Jan 04, 2017 | 47.90 | 48.64 | 47.83 | 48.46 | 21,471,174 | +0.65(+1.35%) |
Jan 03, 2017 | 47.89 | 48.21 | 47.15 | 47.82 | 23,214,414 | +0.92(+1.95%) |
Dec 30, 2016 | 46.90 | 46.90 | 46.90 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 47.37 | 47.45 | 46.31 | 46.86 | 21,693,206 | -0.52(-1.10%) |
Dec 28, 2016 | 48.14 | 48.30 | 47.34 | 47.38 | 21,701,518 | -0.83(-1.72%) |
Dec 27, 2016 | 48.16 | 48.38 | 48.02 | 48.21 | 12,093,189 | +0.08(+0.16%) |
Dec 23, 2016 | 48.13 | 48.13 | 48.13 | 0 | +0.39(+0.83%) | |
Dec 22, 2016 | 47.87 | 48.09 | 47.68 | 47.74 | 18,459,876 | -0.21(-0.43%) |
Dec 21, 2016 | 47.90 | 48.07 | 47.47 | 47.94 | 19,118,668 | -0.04(-0.08%) |
Dec 20, 2016 | 47.29 | 47.98 | 47.29 | 47.98 | 29,698,850 | +0.90(+1.91%) |
Dec 19, 2016 | 46.95 | 47.18 | 46.50 | 47.08 | 22,369,508 | -0.07(-0.15%) |
Dec 16, 2016 | 47.82 | 47.83 | 47.06 | 47.15 | 35,993,316 | -0.38(-0.80%) |
Dec 15, 2016 | 47.43 | 47.84 | 47.00 | 47.53 | 28,367,644 | +0.62(+1.31%) |
Dec 14, 2016 | 46.53 | 47.98 | 46.43 | 46.92 | 39,776,320 | -0.27(-0.57%) |
Dec 13, 2016 | 47.06 | 47.33 | 46.37 | 47.19 | 27,629,626 | +0.19(+0.40%) |
Dec 12, 2016 | 46.92 | 47.42 | 46.46 | 47.00 | 27,654,594 | -0.39(-0.82%) |
Dec 09, 2016 | 47.32 | 47.53 | 46.73 | 47.38 | 28,896,292 | -0.09(-0.18%) |
Dec 08, 2016 | 46.88 | 47.98 | 46.60 | 47.47 | 41,214,688 | +0.86(+1.85%) |
Dec 07, 2016 | 45.69 | 46.69 | 45.69 | 46.61 | 38,660,040 | +0.90(+1.97%) |
Dec 06, 2016 | 45.76 | 45.84 | 44.98 | 45.71 | 27,223,458 | +0.51(+1.12%) |
Dec 05, 2016 | 44.68 | 45.40 | 44.65 | 45.21 | 30,914,666 | +0.99(+2.25%) |
Dec 02, 2016 | 45.14 | 45.17 | 44.14 | 44.21 | 31,817,444 | -0.99(-2.18%) |
Dec 01, 2016 | 44.80 | 45.43 | 44.62 | 45.20 | 34,958,344 | +0.69(+1.56%) |
Nov 30, 2016 | 44.38 | 44.76 | 44.24 | 44.50 | 30,900,688 | +0.69(+1.57%) |
Nov 29, 2016 | 43.80 | 44.15 | 43.66 | 43.82 | 19,924,280 | +0.04(+0.09%) |
Nov 28, 2016 | 44.08 | 44.47 | 43.75 | 43.78 | 29,955,078 | -1.03(-2.31%) |
Nov 25, 2016 | 44.67 | 44.83 | 44.35 | 44.81 | 14,556,890 | +0.07(+0.16%) |
Nov 23, 2016 | 44.74 | 44.74 | 44.74 | 0 | +0.47(+1.05%) | |
Nov 22, 2016 | 43.93 | 44.31 | 43.75 | 44.27 | 27,841,740 | +0.44(+1.01%) |
Nov 21, 2016 | 44.16 | 44.19 | 43.51 | 43.83 | 25,857,166 | +0.06(+0.14%) |
Nov 18, 2016 | 43.71 | 44.07 | 43.39 | 43.77 | 31,664,932 | +0.01(+0.02%) |
Nov 17, 2016 | 43.09 | 44.18 | 42.90 | 43.76 | 31,138,230 | +0.65(+1.50%) |
Nov 16, 2016 | 42.78 | 43.41 | 42.78 | 43.11 | 30,655,846 | -0.65(-1.48%) |
Nov 15, 2016 | 42.61 | 43.78 | 42.39 | 43.76 | 42,348,856 | +0.61(+1.41%) |
Nov 14, 2016 | 41.86 | 43.32 | 41.83 | 43.15 | 54,613,472 | +1.46(+3.50%) |
Nov 11, 2016 | 41.64 | 41.95 | 40.72 | 41.69 | 53,039,320 | -0.62(-1.46%) |
Nov 10, 2016 | 41.08 | 42.77 | 40.83 | 42.31 | 65,968,228 | +1.59(+3.92%) |
Nov 09, 2016 | 39.52 | 40.99 | 39.04 | 40.71 | 74,998,416 | +1.33(+3.37%) |
Nov 08, 2016 | 39.00 | 39.48 | 38.70 | 39.39 | 22,227,864 | +0.07(+0.18%) |
Nov 07, 2016 | 38.88 | 39.33 | 38.84 | 39.32 | 24,523,844 | +1.30(+3.43%) |
Nov 04, 2016 | 37.97 | 38.51 | 37.64 | 38.02 | 17,932,788 | -0.02(-0.04%) |
Nov 03, 2016 | 38.30 | 38.66 | 37.90 | 38.03 | 20,557,410 | -0.15(-0.39%) |
Nov 02, 2016 | 38.25 | 38.33 | 37.88 | 38.18 | 20,116,184 | -0.31(-0.82%) |