Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.13 | 40.49 | 39.76 | 40.25 | 1,776,199 | +0.12(+0.29%) |
Jan 30, 2017 | 40.31 | 40.63 | 39.31 | 40.13 | 3,411,647 | -0.71(-1.75%) |
Jan 27, 2017 | 44.71 | 44.71 | 40.34 | 40.85 | 6,773,582 | -3.62(-8.14%) |
Jan 26, 2017 | 44.58 | 44.81 | 44.43 | 44.46 | 1,039,556 | +0.05(+0.11%) |
Jan 25, 2017 | 43.95 | 44.51 | 43.93 | 44.42 | 1,818,862 | +0.32(+0.73%) |
Jan 24, 2017 | 44.14 | 44.27 | 43.97 | 44.09 | 784,584 | +0.12(+0.28%) |
Jan 23, 2017 | 44.35 | 44.36 | 43.80 | 43.97 | 547,408 | -0.40(-0.90%) |
Jan 20, 2017 | 44.28 | 44.45 | 44.19 | 44.37 | 436,708 | +0.17(+0.39%) |
Jan 19, 2017 | 44.45 | 44.46 | 44.00 | 44.20 | 535,546 | -0.25(-0.56%) |
Jan 18, 2017 | 44.21 | 44.49 | 43.90 | 44.44 | 597,381 | +0.12(+0.27%) |
Jan 17, 2017 | 44.39 | 44.39 | 43.74 | 44.32 | 721,081 | +0.21(+0.49%) |
Jan 13, 2017 | 44.11 | 44.11 | 44.11 | 0 | +0.17(+0.39%) | |
Jan 12, 2017 | 44.21 | 44.55 | 43.51 | 43.94 | 959,171 | -0.23(-0.52%) |
Jan 11, 2017 | 44.52 | 44.52 | 44.10 | 44.17 | 785,318 | -0.19(-0.42%) |
Jan 10, 2017 | 43.89 | 44.39 | 43.75 | 44.36 | 1,573,859 | +0.48(+1.10%) |
Jan 09, 2017 | 43.93 | 44.11 | 43.69 | 43.87 | 628,163 | -0.05(-0.12%) |
Jan 06, 2017 | 43.82 | 44.07 | 43.75 | 43.93 | 649,048 | +0.06(+0.15%) |
Jan 05, 2017 | 43.72 | 43.92 | 43.57 | 43.86 | 1,149,669 | +0.20(+0.47%) |
Jan 04, 2017 | 43.93 | 44.18 | 43.38 | 43.66 | 1,369,189 | -0.25(-0.57%) |
Jan 03, 2017 | 44.50 | 44.50 | 43.48 | 43.91 | 967,082 | +0.06(+0.13%) |
Dec 30, 2016 | 43.85 | 43.85 | 43.85 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.88 | 44.17 | 43.74 | 43.87 | 472,114 | +0.09(+0.21%) |
Dec 28, 2016 | 44.24 | 44.37 | 43.69 | 43.78 | 785,482 | -0.46(-1.04%) |
Dec 27, 2016 | 44.45 | 44.61 | 44.22 | 44.24 | 307,304 | -0.21(-0.47%) |
Dec 23, 2016 | 44.45 | 44.45 | 44.45 | 0 | +0.20(+0.46%) | |
Dec 22, 2016 | 44.23 | 44.37 | 43.93 | 44.24 | 721,761 | -0.11(-0.25%) |
Dec 21, 2016 | 44.27 | 44.65 | 44.24 | 44.36 | 740,351 | +0.28(+0.65%) |
Dec 20, 2016 | 44.03 | 44.34 | 43.77 | 44.07 | 792,584 | +0.06(+0.15%) |
Dec 19, 2016 | 44.18 | 44.37 | 43.85 | 44.01 | 712,825 | +0.01(+0.02%) |
Dec 16, 2016 | 43.89 | 44.05 | 43.86 | 44.00 | 1,312,844 | +0.07(+0.16%) |
Dec 15, 2016 | 43.90 | 44.51 | 43.70 | 43.93 | 973,159 | +0.02(+0.04%) |
Dec 14, 2016 | 44.55 | 44.56 | 43.85 | 43.91 | 862,230 | -0.68(-1.53%) |
Dec 13, 2016 | 44.72 | 44.90 | 44.40 | 44.59 | 993,104 | -0.04(-0.10%) |
Dec 12, 2016 | 44.44 | 44.72 | 44.23 | 44.64 | 902,716 | +0.23(+0.52%) |
Dec 09, 2016 | 44.41 | 44.62 | 44.20 | 44.40 | 747,168 | +0.17(+0.38%) |
Dec 08, 2016 | 44.64 | 44.73 | 44.20 | 44.24 | 828,523 | -0.30(-0.66%) |
Dec 07, 2016 | 44.05 | 44.57 | 43.76 | 44.53 | 1,063,821 | +0.64(+1.46%) |
Dec 06, 2016 | 43.73 | 44.27 | 43.69 | 43.90 | 971,775 | +0.12(+0.28%) |
Dec 05, 2016 | 43.33 | 43.92 | 43.16 | 43.77 | 892,648 | +0.71(+1.65%) |
Dec 02, 2016 | 43.81 | 43.95 | 42.79 | 43.06 | 1,265,840 | -0.62(-1.43%) |
Dec 01, 2016 | 44.29 | 44.29 | 43.35 | 43.69 | 1,031,850 | -0.30(-0.67%) |
Nov 30, 2016 | 44.13 | 44.29 | 43.48 | 43.98 | 6,344,580 | +0.06(+0.15%) |
Nov 29, 2016 | 43.50 | 44.12 | 43.48 | 43.92 | 870,319 | +0.02(+0.05%) |
Nov 28, 2016 | 44.21 | 44.49 | 43.85 | 43.90 | 1,201,247 | -0.40(-0.91%) |
Nov 25, 2016 | 44.05 | 44.30 | 43.86 | 44.30 | 540,254 | +0.43(+0.99%) |
Nov 23, 2016 | 43.86 | 43.86 | 43.86 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.94 | 44.08 | 43.55 | 43.86 | 1,075,765 | +0.19(+0.43%) |
Nov 21, 2016 | 43.96 | 44.12 | 43.50 | 43.67 | 866,708 | +0.02(+0.04%) |
Nov 18, 2016 | 43.72 | 43.80 | 43.36 | 43.66 | 1,243,159 | -0.14(-0.32%) |
Nov 17, 2016 | 43.16 | 43.87 | 42.99 | 43.80 | 1,656,657 | +0.85(+1.99%) |
Nov 16, 2016 | 42.70 | 43.35 | 42.62 | 42.95 | 1,343,104 | +0.01(+0.02%) |
Nov 15, 2016 | 42.20 | 43.52 | 42.20 | 42.93 | 2,236,060 | +0.87(+2.07%) |
Nov 14, 2016 | 42.05 | 42.31 | 41.65 | 42.06 | 955,533 | +0.04(+0.10%) |
Nov 11, 2016 | 41.70 | 42.23 | 41.43 | 42.02 | 1,195,347 | +0.23(+0.54%) |
Nov 10, 2016 | 43.42 | 43.45 | 41.76 | 41.80 | 2,178,569 | -1.42(-3.28%) |
Nov 09, 2016 | 43.48 | 43.58 | 43.16 | 43.21 | 1,552,820 | -0.18(-0.41%) |
Nov 08, 2016 | 43.35 | 43.77 | 43.11 | 43.39 | 1,195,667 | +0.16(+0.36%) |
Nov 07, 2016 | 42.92 | 43.36 | 42.90 | 43.23 | 1,400,367 | +0.68(+1.59%) |
Nov 04, 2016 | 42.87 | 43.11 | 42.55 | 42.56 | 2,684,676 | -1.37(-3.11%) |
Nov 03, 2016 | 44.20 | 44.38 | 43.70 | 43.93 | 1,004,420 | -0.27(-0.62%) |
Nov 02, 2016 | 44.29 | 44.43 | 44.04 | 44.20 | 889,440 | +0.06(+0.14%) |