Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.11 | 45.44 | 44.97 | 45.39 | 27,804,886 | +0.20(+0.45%) |
Jan 30, 2017 | 45.23 | 45.39 | 44.96 | 45.19 | 19,794,356 | -0.41(-0.90%) |
Jan 27, 2017 | 45.96 | 46.02 | 45.46 | 45.60 | 21,326,274 | -0.48(-1.03%) |
Jan 26, 2017 | 45.62 | 46.20 | 45.60 | 46.08 | 29,473,306 | +0.45(+0.99%) |
Jan 25, 2017 | 44.63 | 45.80 | 44.55 | 45.63 | 39,996,028 | +1.55(+3.51%) |
Jan 24, 2017 | 43.81 | 44.38 | 43.62 | 44.08 | 22,967,984 | +0.36(+0.83%) |
Jan 23, 2017 | 44.09 | 44.32 | 43.64 | 43.72 | 21,331,074 | -0.66(-1.49%) |
Jan 20, 2017 | 44.12 | 44.41 | 44.02 | 44.38 | 29,981,036 | +0.39(+0.90%) |
Jan 19, 2017 | 43.71 | 44.13 | 43.40 | 43.98 | 25,942,748 | +0.25(+0.57%) |
Jan 18, 2017 | 43.34 | 43.75 | 42.99 | 43.73 | 26,289,244 | +0.39(+0.91%) |
Jan 17, 2017 | 44.16 | 44.29 | 43.18 | 43.34 | 33,468,292 | -1.23(-2.77%) |
Jan 13, 2017 | 44.57 | 44.57 | 44.57 | 0 | +0.65(+1.49%) | |
Jan 12, 2017 | 44.04 | 44.15 | 43.44 | 43.92 | 25,518,176 | -0.24(-0.55%) |
Jan 11, 2017 | 44.00 | 44.16 | 43.29 | 44.16 | 25,846,210 | +0.15(+0.33%) |
Jan 10, 2017 | 43.80 | 44.47 | 43.73 | 44.02 | 22,308,952 | +0.31(+0.70%) |
Jan 09, 2017 | 44.06 | 44.17 | 43.66 | 43.71 | 27,043,138 | -0.64(-1.45%) |
Jan 06, 2017 | 44.53 | 44.78 | 44.08 | 44.36 | 23,224,468 | -0.11(-0.25%) |
Jan 05, 2017 | 44.72 | 44.98 | 43.90 | 44.47 | 23,367,320 | -0.70(-1.55%) |
Jan 04, 2017 | 45.26 | 45.38 | 44.82 | 45.17 | 18,653,932 | +0.04(+0.09%) |
Jan 03, 2017 | 44.86 | 45.41 | 44.69 | 45.13 | 27,378,402 | +0.72(+1.61%) |
Dec 30, 2016 | 44.41 | 44.41 | 44.41 | 0 | +0.22(+0.49%) | |
Dec 29, 2016 | 44.48 | 44.69 | 43.90 | 44.19 | 19,771,376 | -0.39(-0.87%) |
Dec 28, 2016 | 45.11 | 45.19 | 44.54 | 44.58 | 13,164,722 | -0.51(-1.13%) |
Dec 27, 2016 | 45.05 | 45.21 | 45.00 | 45.09 | 11,036,202 | -0.01(-0.02%) |
Dec 23, 2016 | 45.10 | 45.10 | 45.10 | 0 | +0.17(+0.38%) | |
Dec 22, 2016 | 44.94 | 45.15 | 44.73 | 44.93 | 18,012,182 | +0.03(+0.07%) |
Dec 21, 2016 | 45.20 | 45.20 | 44.83 | 44.90 | 17,444,968 | -0.31(-0.70%) |
Dec 20, 2016 | 44.70 | 45.39 | 44.44 | 45.21 | 23,881,280 | +0.71(+1.59%) |
Dec 19, 2016 | 44.47 | 44.70 | 44.04 | 44.50 | 20,848,608 | -0.10(-0.22%) |
Dec 16, 2016 | 44.72 | 44.85 | 44.26 | 44.60 | 41,162,688 | +0.12(+0.27%) |
Dec 15, 2016 | 44.46 | 45.33 | 44.24 | 44.48 | 38,896,444 | +0.39(+0.90%) |
Dec 14, 2016 | 44.11 | 44.82 | 43.60 | 44.08 | 67,704,784 | -0.92(-2.04%) |
Dec 13, 2016 | 45.01 | 45.30 | 44.56 | 45.00 | 29,803,732 | +0.05(+0.11%) |
Dec 12, 2016 | 45.53 | 46.02 | 44.77 | 44.95 | 34,601,404 | -1.10(-2.38%) |
Dec 09, 2016 | 45.86 | 46.13 | 45.53 | 46.05 | 25,228,858 | -0.12(-0.26%) |
Dec 08, 2016 | 46.17 | 46.76 | 45.70 | 46.17 | 49,409,192 | +0.01(+0.02%) |
Dec 07, 2016 | 44.77 | 46.17 | 44.51 | 46.16 | 57,835,684 | +1.39(+3.11%) |
Dec 06, 2016 | 43.88 | 44.78 | 43.69 | 44.77 | 38,100,776 | +0.97(+2.21%) |
Dec 05, 2016 | 43.44 | 43.94 | 43.41 | 43.80 | 30,758,736 | +0.62(+1.44%) |
Dec 02, 2016 | 43.71 | 43.73 | 42.96 | 43.18 | 27,168,998 | -0.61(-1.40%) |
Dec 01, 2016 | 42.82 | 43.90 | 42.76 | 43.79 | 44,201,296 | +1.14(+2.68%) |
Nov 30, 2016 | 42.29 | 42.84 | 42.15 | 42.65 | 32,953,420 | +0.85(+2.04%) |
Nov 29, 2016 | 41.55 | 42.01 | 41.55 | 41.79 | 20,185,310 | +0.23(+0.54%) |
Nov 28, 2016 | 42.00 | 42.29 | 41.41 | 41.57 | 32,846,136 | -0.84(-1.98%) |
Nov 25, 2016 | 42.23 | 42.40 | 41.94 | 42.40 | 11,956,944 | +0.37(+0.88%) |
Nov 23, 2016 | 42.03 | 42.03 | 42.03 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 42.25 | 42.37 | 41.75 | 42.08 | 28,300,378 | +0.08(+0.19%) |
Nov 21, 2016 | 42.59 | 42.70 | 41.92 | 42.00 | 29,267,018 | -0.56(-1.33%) |
Nov 18, 2016 | 42.27 | 42.70 | 41.90 | 42.57 | 36,821,580 | +0.27(+0.63%) |
Nov 17, 2016 | 41.41 | 42.63 | 41.07 | 42.30 | 36,229,380 | +0.65(+1.57%) |
Nov 16, 2016 | 41.74 | 42.04 | 41.39 | 41.65 | 33,492,126 | -0.73(-1.73%) |
Nov 15, 2016 | 42.21 | 42.38 | 41.53 | 42.38 | 48,935,840 | -0.51(-1.18%) |
Nov 14, 2016 | 41.83 | 43.55 | 41.83 | 42.89 | 73,386,488 | +1.20(+2.88%) |
Nov 11, 2016 | 41.17 | 41.90 | 40.88 | 41.69 | 57,819,352 | +0.08(+0.19%) |
Nov 10, 2016 | 39.43 | 41.85 | 39.32 | 41.61 | 125,299,568 | +2.93(+7.58%) |
Nov 09, 2016 | 37.34 | 39.17 | 37.07 | 38.67 | 83,880,320 | +1.97(+5.38%) |
Nov 08, 2016 | 36.41 | 36.92 | 36.16 | 36.70 | 24,129,194 | +0.11(+0.31%) |
Nov 07, 2016 | 36.44 | 36.82 | 36.43 | 36.59 | 31,962,712 | +0.64(+1.79%) |
Nov 04, 2016 | 36.55 | 36.60 | 35.85 | 35.94 | 33,990,096 | -0.60(-1.63%) |
Nov 03, 2016 | 36.53 | 36.90 | 36.47 | 36.54 | 18,592,008 | +0.08(+0.22%) |
Nov 02, 2016 | 36.57 | 36.68 | 36.32 | 36.46 | 24,278,688 | -0.30(-0.81%) |