Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.24 | 43.63 | 43.04 | 43.21 | 2,995,969 | -0.19(-0.44%) |
Jan 30, 2017 | 43.35 | 43.52 | 42.75 | 43.40 | 2,279,610 | +0.00(+0.00%) |
Jan 27, 2017 | 43.53 | 43.90 | 43.39 | 43.40 | 2,131,312 | +0.02(+0.05%) |
Jan 26, 2017 | 43.97 | 44.00 | 43.01 | 43.38 | 3,592,358 | -0.24(-0.55%) |
Jan 25, 2017 | 44.00 | 44.07 | 43.36 | 43.62 | 2,590,586 | -0.26(-0.59%) |
Jan 24, 2017 | 43.30 | 44.09 | 43.30 | 43.88 | 2,773,234 | +0.59(+1.36%) |
Jan 23, 2017 | 43.39 | 43.40 | 43.03 | 43.29 | 2,502,404 | -0.07(-0.16%) |
Jan 20, 2017 | 43.58 | 43.77 | 43.31 | 43.36 | 1,869,066 | -0.18(-0.41%) |
Jan 19, 2017 | 43.46 | 44.03 | 43.29 | 43.54 | 2,029,230 | -0.45(-1.02%) |
Jan 18, 2017 | 44.29 | 44.30 | 43.51 | 43.99 | 2,504,333 | -0.18(-0.41%) |
Jan 17, 2017 | 43.52 | 44.67 | 43.12 | 44.17 | 4,858,777 | +0.64(+1.47%) |
Jan 13, 2017 | 43.53 | 43.53 | 43.53 | 0 | +0.17(+0.39%) | |
Jan 12, 2017 | 43.79 | 44.24 | 42.64 | 43.36 | 2,664,834 | -0.61(-1.39%) |
Jan 11, 2017 | 43.76 | 43.99 | 43.13 | 43.97 | 2,448,395 | +0.26(+0.59%) |
Jan 10, 2017 | 43.41 | 43.78 | 43.30 | 43.71 | 2,582,390 | +0.47(+1.09%) |
Jan 09, 2017 | 42.81 | 43.66 | 42.59 | 43.24 | 3,005,866 | +0.74(+1.74%) |
Jan 06, 2017 | 42.50 | 42.80 | 41.81 | 42.50 | 3,133,973 | -0.30(-0.70%) |
Jan 05, 2017 | 41.90 | 43.00 | 41.71 | 42.80 | 4,842,396 | +1.46(+3.53%) |
Jan 04, 2017 | 40.89 | 41.69 | 40.66 | 41.34 | 5,872,847 | +0.85(+2.10%) |
Jan 03, 2017 | 40.88 | 41.10 | 40.40 | 40.49 | 4,545,738 | +0.49(+1.23%) |
Dec 30, 2016 | 40.00 | 40.00 | 40.00 | 0 | +0.01(+0.03%) | |
Dec 29, 2016 | 40.01 | 40.11 | 39.80 | 39.99 | 2,573,340 | +0.02(+0.05%) |
Dec 28, 2016 | 40.20 | 40.43 | 39.83 | 39.97 | 2,620,788 | -0.18(-0.45%) |
Dec 27, 2016 | 40.00 | 40.62 | 39.89 | 40.15 | 2,422,379 | +0.17(+0.43%) |
Dec 23, 2016 | 39.98 | 39.98 | 39.98 | 0 | -0.09(-0.22%) | |
Dec 22, 2016 | 40.33 | 40.53 | 40.00 | 40.07 | 3,745,053 | -0.63(-1.55%) |
Dec 21, 2016 | 41.00 | 41.16 | 40.63 | 40.70 | 2,903,811 | -0.11(-0.27%) |
Dec 20, 2016 | 40.96 | 41.37 | 40.71 | 40.81 | 2,142,473 | -0.05(-0.12%) |
Dec 19, 2016 | 40.98 | 41.15 | 40.49 | 40.86 | 4,539,662 | -0.14(-0.34%) |
Dec 16, 2016 | 41.56 | 41.60 | 40.90 | 41.00 | 4,719,182 | -0.33(-0.80%) |
Dec 15, 2016 | 41.69 | 41.74 | 41.02 | 41.33 | 2,989,721 | -0.64(-1.52%) |
Dec 14, 2016 | 42.47 | 42.53 | 41.88 | 41.97 | 4,429,911 | -0.64(-1.50%) |
Dec 13, 2016 | 42.92 | 43.15 | 42.28 | 42.61 | 2,603,516 | -0.01(-0.02%) |
Dec 12, 2016 | 43.20 | 43.38 | 42.16 | 42.62 | 3,525,024 | -0.81(-1.87%) |
Dec 09, 2016 | 43.26 | 43.80 | 42.74 | 43.43 | 2,328,609 | +0.26(+0.60%) |
Dec 08, 2016 | 43.00 | 43.24 | 42.34 | 43.17 | 3,298,634 | +0.32(+0.75%) |
Dec 07, 2016 | 42.65 | 43.04 | 41.93 | 42.85 | 2,885,178 | +0.47(+1.11%) |
Dec 06, 2016 | 43.18 | 43.49 | 42.14 | 42.38 | 3,657,069 | -0.59(-1.37%) |
Dec 05, 2016 | 44.08 | 44.46 | 42.91 | 42.97 | 4,083,624 | -1.04(-2.36%) |
Dec 02, 2016 | 44.62 | 45.02 | 43.47 | 44.01 | 5,794,983 | -0.82(-1.83%) |
Dec 01, 2016 | 45.30 | 45.78 | 44.61 | 44.83 | 6,234,575 | -0.40(-0.88%) |
Nov 30, 2016 | 46.15 | 46.33 | 45.09 | 45.23 | 5,036,159 | -0.64(-1.40%) |
Nov 29, 2016 | 44.51 | 45.96 | 44.42 | 45.87 | 7,527,101 | +1.13(+2.53%) |
Nov 28, 2016 | 45.00 | 45.05 | 44.24 | 44.74 | 6,853,540 | -0.27(-0.60%) |
Nov 25, 2016 | 45.01 | 46.27 | 44.75 | 45.01 | 15,764,816 | +4.02(+9.81%) |
Nov 23, 2016 | 40.99 | 40.99 | 40.99 | 0 | -0.88(-2.10%) | |
Nov 22, 2016 | 42.50 | 42.50 | 41.56 | 41.87 | 3,874,970 | -0.39(-0.92%) |
Nov 21, 2016 | 42.02 | 42.62 | 41.64 | 42.26 | 3,784,665 | +0.24(+0.57%) |
Nov 18, 2016 | 42.31 | 42.73 | 41.46 | 42.02 | 2,409,811 | -0.29(-0.69%) |
Nov 17, 2016 | 42.01 | 42.65 | 42.00 | 42.31 | 2,165,476 | +0.15(+0.36%) |
Nov 16, 2016 | 40.78 | 42.33 | 40.32 | 42.16 | 3,641,598 | +0.14(+0.33%) |
Nov 15, 2016 | 41.37 | 42.09 | 41.00 | 42.02 | 7,057,327 | +1.40(+3.45%) |
Nov 14, 2016 | 41.37 | 41.56 | 40.24 | 40.62 | 2,919,885 | -0.48(-1.17%) |
Nov 11, 2016 | 40.70 | 41.25 | 40.02 | 41.10 | 7,053,474 | +0.12(+0.29%) |
Nov 10, 2016 | 43.01 | 43.85 | 41.10 | 40.98 | 5,428,354 | -1.31(-3.10%) |
Nov 09, 2016 | 42.75 | 43.49 | 41.99 | 42.29 | 4,180,852 | -1.28(-2.94%) |
Nov 08, 2016 | 43.67 | 44.05 | 43.05 | 43.57 | 2,286,234 | +0.03(+0.07%) |
Nov 07, 2016 | 43.24 | 44.03 | 43.14 | 43.54 | 3,379,154 | +1.10(+2.59%) |
Nov 04, 2016 | 42.00 | 42.73 | 41.84 | 42.44 | 2,784,395 | -0.01(-0.02%) |
Nov 03, 2016 | 42.31 | 43.04 | 42.26 | 42.45 | 2,182,247 | +0.11(+0.26%) |
Nov 02, 2016 | 43.64 | 43.68 | 42.02 | 42.34 | 4,871,923 | -1.07(-2.46%) |