Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.79 | 44.95 | 44.75 | 44.95 | 1,625,549 | +0.11(+0.24%) |
Jan 30, 2017 | 44.86 | 44.89 | 44.68 | 44.84 | 2,052,660 | -0.14(-0.31%) |
Jan 27, 2017 | 44.96 | 45.00 | 44.89 | 44.98 | 1,474,477 | +0.02(+0.04%) |
Jan 26, 2017 | 45.02 | 45.03 | 44.91 | 44.96 | 2,513,238 | -0.07(-0.15%) |
Jan 25, 2017 | 44.93 | 45.03 | 44.91 | 45.03 | 2,130,643 | +0.15(+0.33%) |
Jan 24, 2017 | 44.75 | 44.93 | 44.69 | 44.88 | 1,407,989 | +0.11(+0.24%) |
Jan 23, 2017 | 44.76 | 44.83 | 44.63 | 44.77 | 2,172,302 | -0.02(-0.04%) |
Jan 20, 2017 | 44.73 | 44.91 | 44.68 | 44.79 | 1,733,368 | +0.16(+0.35%) |
Jan 19, 2017 | 44.80 | 44.84 | 44.55 | 44.63 | 2,356,087 | -0.25(-0.55%) |
Jan 18, 2017 | 44.84 | 44.90 | 44.79 | 44.88 | 2,216,723 | +0.04(+0.09%) |
Jan 17, 2017 | 44.67 | 44.84 | 44.61 | 44.84 | 3,350,512 | +0.14(+0.31%) |
Jan 13, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 44.59 | 44.72 | 44.40 | 44.67 | 1,490,045 | -0.01(-0.02%) |
Jan 11, 2017 | 44.55 | 44.68 | 44.43 | 44.68 | 5,683,500 | +0.14(+0.31%) |
Jan 10, 2017 | 44.60 | 44.72 | 44.50 | 44.54 | 2,411,470 | -0.06(-0.13%) |
Jan 09, 2017 | 44.79 | 44.82 | 44.60 | 44.60 | 1,840,367 | -0.22(-0.48%) |
Jan 06, 2017 | 44.66 | 44.91 | 44.60 | 44.82 | 1,817,465 | +0.06(+0.13%) |
Jan 05, 2017 | 44.63 | 44.76 | 44.58 | 44.76 | 2,297,055 | +0.05(+0.11%) |
Jan 04, 2017 | 44.55 | 44.75 | 44.55 | 44.71 | 2,170,959 | +0.21(+0.46%) |
Jan 03, 2017 | 44.48 | 44.53 | 44.33 | 44.50 | 3,377,373 | +0.12(+0.27%) |
Dec 30, 2016 | 44.39 | 44.39 | 44.39 | 0 | -0.15(-0.33%) | |
Dec 29, 2016 | 44.35 | 44.54 | 44.35 | 44.53 | 4,260,144 | +0.22(+0.49%) |
Dec 28, 2016 | 44.60 | 44.64 | 44.31 | 44.32 | 1,475,730 | -0.27(-0.59%) |
Dec 27, 2016 | 44.53 | 44.67 | 44.53 | 44.58 | 1,286,691 | +0.05(+0.11%) |
Dec 23, 2016 | 44.53 | 44.53 | 44.53 | 0 | +0.07(+0.15%) | |
Dec 22, 2016 | 44.43 | 44.49 | 44.33 | 44.47 | 2,145,193 | -0.01(-0.02%) |
Dec 21, 2016 | 44.56 | 44.66 | 44.45 | 44.47 | 1,659,163 | -0.15(-0.33%) |
Dec 20, 2016 | 44.60 | 44.68 | 44.53 | 44.62 | 2,173,201 | +0.02(+0.04%) |
Dec 19, 2016 | 44.57 | 44.66 | 44.48 | 44.60 | 1,433,108 | +0.15(+0.33%) |
Dec 16, 2016 | 44.44 | 44.56 | 44.35 | 44.45 | 2,382,608 | +0.17(+0.37%) |
Dec 15, 2016 | 44.17 | 44.44 | 44.08 | 44.29 | 3,120,607 | +0.11(+0.24%) |
Dec 14, 2016 | 44.64 | 44.70 | 44.10 | 44.18 | 3,698,270 | -0.44(-0.98%) |
Dec 13, 2016 | 44.47 | 44.66 | 44.47 | 44.62 | 2,929,782 | +0.22(+0.51%) |
Dec 12, 2016 | 44.11 | 44.40 | 44.11 | 44.40 | 4,150,145 | +0.21(+0.49%) |
Dec 09, 2016 | 43.91 | 44.18 | 43.91 | 44.18 | 2,858,892 | +0.28(+0.64%) |
Dec 08, 2016 | 43.83 | 44.02 | 43.72 | 43.90 | 3,112,821 | +0.02(+0.04%) |
Dec 07, 2016 | 43.36 | 43.92 | 43.32 | 43.88 | 3,363,473 | +0.54(+1.24%) |
Dec 06, 2016 | 43.29 | 43.35 | 43.16 | 43.34 | 3,148,238 | +0.13(+0.29%) |
Dec 05, 2016 | 43.25 | 43.25 | 43.14 | 43.22 | 2,877,730 | +0.11(+0.25%) |
Dec 02, 2016 | 43.04 | 43.26 | 43.03 | 43.11 | 3,410,490 | +0.14(+0.32%) |
Dec 01, 2016 | 43.29 | 43.29 | 42.88 | 42.97 | 4,157,415 | -0.36(-0.83%) |
Nov 30, 2016 | 43.80 | 43.89 | 43.33 | 43.33 | 4,314,736 | -0.56(-1.27%) |
Nov 29, 2016 | 43.71 | 43.94 | 43.71 | 43.89 | 2,920,392 | +0.19(+0.42%) |
Nov 28, 2016 | 43.62 | 43.78 | 43.62 | 43.70 | 2,186,072 | +0.07(+0.16%) |
Nov 25, 2016 | 43.45 | 43.67 | 43.45 | 43.63 | 1,506,634 | +0.23(+0.54%) |
Nov 23, 2016 | 43.40 | 43.40 | 43.40 | 0 | -0.11(-0.25%) | |
Nov 22, 2016 | 43.39 | 43.54 | 43.31 | 43.51 | 2,982,887 | +0.14(+0.31%) |
Nov 21, 2016 | 43.24 | 43.39 | 43.22 | 43.37 | 2,561,573 | +0.18(+0.41%) |
Nov 18, 2016 | 43.32 | 43.34 | 43.12 | 43.20 | 3,442,623 | -0.12(-0.27%) |
Nov 17, 2016 | 43.16 | 43.33 | 43.13 | 43.31 | 3,350,616 | +0.13(+0.29%) |
Nov 16, 2016 | 43.09 | 43.23 | 43.04 | 43.19 | 1,994,608 | +0.05(+0.11%) |
Nov 15, 2016 | 42.93 | 43.14 | 42.93 | 43.14 | 4,011,416 | +0.24(+0.57%) |
Nov 14, 2016 | 42.89 | 43.03 | 42.78 | 42.89 | 5,932,848 | -0.06(-0.14%) |
Nov 11, 2016 | 42.92 | 43.09 | 42.86 | 42.95 | 4,198,555 | -0.07(-0.16%) |
Nov 10, 2016 | 43.35 | 43.36 | 42.81 | 43.02 | 7,203,107 | -0.22(-0.52%) |
Nov 09, 2016 | 42.89 | 43.38 | 42.74 | 43.24 | 6,520,078 | -0.13(-0.29%) |
Nov 08, 2016 | 43.02 | 43.47 | 43.02 | 43.37 | 2,809,055 | +0.28(+0.66%) |
Nov 07, 2016 | 42.78 | 43.11 | 42.77 | 43.09 | 3,254,410 | +0.68(+1.61%) |
Nov 04, 2016 | 42.47 | 42.61 | 42.39 | 42.41 | 3,089,968 | -0.04(-0.09%) |
Nov 03, 2016 | 42.56 | 42.65 | 42.36 | 42.45 | 2,493,554 | -0.10(-0.23%) |
Nov 02, 2016 | 42.57 | 42.73 | 42.53 | 42.54 | 3,579,213 | -0.07(-0.16%) |