Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.11 | 46.62 | 45.90 | 46.61 | 2,495,475 | +0.66(+1.44%) |
Jan 30, 2017 | 46.02 | 46.17 | 45.62 | 45.95 | 1,398,536 | -0.02(-0.03%) |
Jan 27, 2017 | 46.17 | 46.21 | 45.85 | 45.96 | 930,331 | -0.04(-0.09%) |
Jan 26, 2017 | 45.83 | 46.21 | 45.68 | 46.00 | 1,504,082 | +0.11(+0.24%) |
Jan 25, 2017 | 45.95 | 46.14 | 45.86 | 45.89 | 1,677,901 | -0.23(-0.50%) |
Jan 24, 2017 | 46.09 | 46.25 | 45.94 | 46.12 | 1,350,582 | +0.03(+0.07%) |
Jan 23, 2017 | 46.34 | 46.43 | 46.04 | 46.09 | 1,454,990 | -0.09(-0.19%) |
Jan 20, 2017 | 46.21 | 46.41 | 45.92 | 46.17 | 1,750,270 | -0.05(-0.10%) |
Jan 19, 2017 | 46.47 | 46.62 | 46.05 | 46.22 | 1,557,504 | -0.65(-1.38%) |
Jan 18, 2017 | 46.74 | 47.07 | 46.67 | 46.87 | 1,186,018 | +0.02(+0.05%) |
Jan 17, 2017 | 46.61 | 47.05 | 46.37 | 46.85 | 1,547,768 | +0.48(+1.04%) |
Jan 13, 2017 | 46.36 | 46.36 | 46.36 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 46.33 | 46.47 | 45.96 | 46.33 | 1,484,127 | +0.04(+0.09%) |
Jan 11, 2017 | 45.74 | 46.36 | 45.68 | 46.29 | 1,635,461 | +0.43(+0.95%) |
Jan 10, 2017 | 45.81 | 45.94 | 45.49 | 45.86 | 1,668,845 | +0.09(+0.21%) |
Jan 09, 2017 | 46.49 | 46.67 | 45.76 | 45.76 | 1,996,980 | -0.63(-1.36%) |
Jan 06, 2017 | 46.37 | 46.64 | 46.17 | 46.40 | 1,906,760 | -0.19(-0.41%) |
Jan 05, 2017 | 46.51 | 46.68 | 45.96 | 46.58 | 2,733,709 | +0.06(+0.14%) |
Jan 04, 2017 | 46.18 | 46.70 | 46.12 | 46.52 | 2,046,870 | +0.36(+0.77%) |
Jan 03, 2017 | 46.29 | 46.36 | 45.68 | 46.17 | 2,126,236 | -0.13(-0.27%) |
Dec 30, 2016 | 46.29 | 46.29 | 46.29 | 0 | -0.16(-0.34%) | |
Dec 29, 2016 | 45.93 | 46.49 | 45.75 | 46.45 | 1,584,361 | +0.75(+1.64%) |
Dec 28, 2016 | 46.22 | 46.35 | 45.68 | 45.70 | 1,145,645 | -0.53(-1.14%) |
Dec 27, 2016 | 46.35 | 46.38 | 45.88 | 46.23 | 925,496 | -0.13(-0.27%) |
Dec 23, 2016 | 46.36 | 46.36 | 46.36 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 46.08 | 46.42 | 45.96 | 46.34 | 1,374,702 | +0.20(+0.43%) |
Dec 21, 2016 | 46.07 | 46.48 | 46.07 | 46.14 | 1,562,235 | +0.01(+0.02%) |
Dec 20, 2016 | 45.80 | 46.18 | 45.59 | 46.13 | 1,815,855 | +0.23(+0.50%) |
Dec 19, 2016 | 46.08 | 46.11 | 45.47 | 45.91 | 1,370,976 | +0.12(+0.26%) |
Dec 16, 2016 | 45.38 | 45.97 | 45.14 | 45.79 | 3,862,304 | +0.69(+1.52%) |
Dec 15, 2016 | 44.71 | 45.31 | 44.44 | 45.10 | 2,665,544 | +0.18(+0.40%) |
Dec 14, 2016 | 46.29 | 46.51 | 44.84 | 44.92 | 2,228,912 | -1.11(-2.42%) |
Dec 13, 2016 | 45.70 | 46.13 | 45.60 | 46.03 | 2,152,849 | +0.30(+0.66%) |
Dec 12, 2016 | 44.98 | 45.78 | 44.86 | 45.73 | 2,161,272 | +0.62(+1.36%) |
Dec 09, 2016 | 44.55 | 45.14 | 44.47 | 45.12 | 1,926,813 | +0.54(+1.22%) |
Dec 08, 2016 | 44.18 | 44.73 | 43.92 | 44.57 | 1,493,725 | +0.13(+0.28%) |
Dec 07, 2016 | 43.86 | 44.55 | 43.86 | 44.45 | 3,612,673 | +0.70(+1.61%) |
Dec 06, 2016 | 44.04 | 44.11 | 43.70 | 43.74 | 1,572,961 | -0.21(-0.48%) |
Dec 05, 2016 | 43.73 | 43.96 | 43.38 | 43.96 | 1,919,902 | +0.04(+0.09%) |
Dec 02, 2016 | 44.03 | 44.53 | 43.70 | 43.92 | 2,242,809 | +0.21(+0.47%) |
Dec 01, 2016 | 43.81 | 43.97 | 43.51 | 43.71 | 2,349,553 | -0.50(-1.12%) |
Nov 30, 2016 | 45.35 | 45.35 | 44.20 | 44.21 | 4,678,930 | -1.59(-3.48%) |
Nov 29, 2016 | 45.76 | 46.17 | 45.65 | 45.80 | 2,694,649 | -0.01(-0.02%) |
Nov 28, 2016 | 44.72 | 45.92 | 44.71 | 45.81 | 2,294,530 | +1.17(+2.62%) |
Nov 25, 2016 | 44.13 | 44.76 | 44.11 | 44.64 | 838,890 | +0.66(+1.51%) |
Nov 23, 2016 | 43.98 | 43.98 | 43.98 | 0 | -0.69(-1.54%) | |
Nov 22, 2016 | 44.34 | 44.83 | 43.96 | 44.67 | 2,236,164 | +0.46(+1.04%) |
Nov 21, 2016 | 43.81 | 44.21 | 43.75 | 44.21 | 1,996,677 | +0.38(+0.86%) |
Nov 18, 2016 | 43.74 | 44.07 | 43.62 | 43.83 | 3,112,495 | +0.00(+0.00%) |
Nov 17, 2016 | 43.33 | 43.83 | 43.33 | 43.83 | 1,884,211 | +0.31(+0.71%) |
Nov 16, 2016 | 43.96 | 44.28 | 43.28 | 43.52 | 1,559,194 | -0.35(-0.79%) |
Nov 15, 2016 | 43.32 | 43.95 | 43.28 | 43.87 | 2,946,042 | +0.79(+1.83%) |
Nov 14, 2016 | 43.07 | 43.17 | 42.81 | 43.08 | 3,407,395 | -0.29(-0.67%) |
Nov 11, 2016 | 43.73 | 44.15 | 43.17 | 43.37 | 3,292,115 | -0.39(-0.90%) |
Nov 10, 2016 | 44.20 | 44.45 | 42.36 | 43.77 | 5,538,993 | -0.62(-1.39%) |
Nov 09, 2016 | 45.51 | 45.51 | 44.31 | 44.38 | 4,089,905 | -1.80(-3.91%) |
Nov 08, 2016 | 46.10 | 46.52 | 45.87 | 46.19 | 2,461,493 | +0.34(+0.73%) |
Nov 07, 2016 | 45.40 | 45.86 | 44.63 | 45.85 | 3,322,184 | +0.67(+1.49%) |
Nov 04, 2016 | 45.90 | 46.18 | 45.13 | 45.18 | 2,685,380 | -0.41(-0.89%) |
Nov 03, 2016 | 45.26 | 45.79 | 45.04 | 45.58 | 1,634,602 | +0.20(+0.45%) |
Nov 02, 2016 | 45.71 | 45.71 | 44.91 | 45.38 | 2,456,765 | -0.42(-0.92%) |