Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.13 | 39.72 | 38.83 | 39.56 | 1,026,375 | +0.46(+1.18%) |
Jan 30, 2017 | 38.93 | 39.18 | 38.45 | 39.10 | 1,167,957 | -0.19(-0.48%) |
Jan 27, 2017 | 40.06 | 40.06 | 38.76 | 39.29 | 1,346,721 | -0.69(-1.73%) |
Jan 26, 2017 | 40.96 | 40.96 | 39.94 | 39.98 | 922,638 | -0.75(-1.84%) |
Jan 25, 2017 | 40.94 | 41.35 | 40.59 | 40.73 | 2,456,236 | -0.26(-0.63%) |
Jan 24, 2017 | 40.47 | 41.10 | 40.36 | 40.99 | 877,413 | +0.54(+1.33%) |
Jan 23, 2017 | 40.61 | 40.72 | 40.10 | 40.45 | 866,976 | -0.16(-0.39%) |
Jan 20, 2017 | 40.21 | 40.80 | 39.97 | 40.61 | 1,789,822 | +0.51(+1.27%) |
Jan 19, 2017 | 40.37 | 40.40 | 39.87 | 40.10 | 674,084 | -0.19(-0.47%) |
Jan 18, 2017 | 39.95 | 40.31 | 39.73 | 40.29 | 804,611 | +0.35(+0.88%) |
Jan 17, 2017 | 39.73 | 40.05 | 39.60 | 39.94 | 853,517 | +0.04(+0.10%) |
Jan 13, 2017 | 39.90 | 39.90 | 39.90 | 0 | +0.07(+0.18%) | |
Jan 12, 2017 | 40.15 | 40.20 | 39.79 | 39.83 | 993,421 | -0.34(-0.85%) |
Jan 11, 2017 | 39.86 | 40.28 | 39.86 | 40.17 | 642,548 | +0.29(+0.73%) |
Jan 10, 2017 | 39.96 | 40.15 | 39.42 | 39.88 | 840,099 | +0.02(+0.05%) |
Jan 09, 2017 | 39.86 | 39.97 | 39.28 | 39.86 | 856,864 | -0.16(-0.40%) |
Jan 06, 2017 | 40.50 | 40.67 | 39.65 | 40.02 | 1,591,623 | -0.40(-0.99%) |
Jan 05, 2017 | 39.91 | 41.08 | 39.72 | 40.42 | 2,069,832 | +0.62(+1.56%) |
Jan 04, 2017 | 39.55 | 40.31 | 39.49 | 39.80 | 1,287,022 | +0.34(+0.86%) |
Jan 03, 2017 | 39.39 | 39.89 | 39.22 | 39.46 | 1,065,711 | +0.43(+1.10%) |
Dec 30, 2016 | 39.03 | 39.03 | 39.03 | 0 | -0.56(-1.41%) | |
Dec 29, 2016 | 39.49 | 39.75 | 39.42 | 39.59 | 677,523 | +0.07(+0.18%) |
Dec 28, 2016 | 39.89 | 39.96 | 39.42 | 39.52 | 569,967 | -0.31(-0.78%) |
Dec 27, 2016 | 39.36 | 39.87 | 39.30 | 39.83 | 495,573 | +0.49(+1.25%) |
Dec 23, 2016 | 39.34 | 39.34 | 39.34 | 0 | +0.06(+0.15%) | |
Dec 22, 2016 | 39.86 | 40.09 | 39.15 | 39.28 | 895,594 | -0.62(-1.55%) |
Dec 21, 2016 | 39.74 | 40.37 | 39.62 | 39.90 | 1,090,592 | +0.25(+0.63%) |
Dec 20, 2016 | 39.21 | 40.03 | 39.21 | 39.65 | 848,861 | +0.27(+0.69%) |
Dec 19, 2016 | 39.49 | 40.23 | 39.12 | 39.38 | 1,232,909 | -0.28(-0.71%) |
Dec 16, 2016 | 39.30 | 39.74 | 39.22 | 39.66 | 2,018,839 | +0.13(+0.33%) |
Dec 15, 2016 | 39.50 | 39.59 | 38.95 | 39.53 | 1,463,694 | +0.16(+0.41%) |
Dec 14, 2016 | 39.14 | 39.72 | 38.87 | 39.37 | 1,287,684 | -0.03(-0.08%) |
Dec 13, 2016 | 39.41 | 39.51 | 39.01 | 39.40 | 1,468,825 | +0.28(+0.72%) |
Dec 12, 2016 | 39.62 | 39.79 | 38.85 | 39.12 | 2,614,788 | -0.42(-1.06%) |
Dec 09, 2016 | 39.50 | 39.79 | 39.33 | 39.54 | 879,764 | +0.18(+0.46%) |
Dec 08, 2016 | 39.22 | 39.46 | 39.08 | 39.36 | 1,701,166 | -0.01(-0.03%) |
Dec 07, 2016 | 39.12 | 39.47 | 39.12 | 39.37 | 1,205,406 | +0.17(+0.43%) |
Dec 06, 2016 | 39.19 | 39.23 | 38.91 | 39.20 | 1,905,677 | -0.03(-0.08%) |
Dec 05, 2016 | 38.95 | 39.29 | 38.58 | 39.23 | 1,595,085 | +0.37(+0.95%) |
Dec 02, 2016 | 38.86 | 39.15 | 38.74 | 38.86 | 897,045 | +0.00(+0.00%) |
Dec 01, 2016 | 39.13 | 39.40 | 38.71 | 38.86 | 1,231,701 | -0.33(-0.84%) |
Nov 30, 2016 | 39.44 | 39.86 | 39.18 | 39.19 | 1,782,265 | -0.05(-0.13%) |
Nov 29, 2016 | 38.87 | 39.49 | 38.87 | 39.24 | 1,209,990 | +0.26(+0.67%) |
Nov 28, 2016 | 38.82 | 39.17 | 38.73 | 38.98 | 1,964,723 | +0.21(+0.54%) |
Nov 25, 2016 | 39.17 | 39.46 | 38.68 | 38.77 | 837,783 | -0.44(-1.12%) |
Nov 23, 2016 | 39.21 | 39.21 | 39.21 | 0 | +0.23(+0.59%) | |
Nov 22, 2016 | 39.50 | 39.59 | 38.96 | 38.98 | 1,364,562 | -0.47(-1.19%) |
Nov 21, 2016 | 38.99 | 39.49 | 38.52 | 39.45 | 2,359,452 | +0.83(+2.15%) |
Nov 18, 2016 | 38.98 | 39.23 | 38.49 | 38.62 | 2,182,118 | -0.10(-0.26%) |
Nov 17, 2016 | 39.53 | 39.60 | 37.85 | 38.72 | 6,675,122 | +2.90(+8.10%) |
Nov 16, 2016 | 35.98 | 36.22 | 35.44 | 35.82 | 1,692,056 | -0.18(-0.50%) |
Nov 15, 2016 | 34.63 | 36.30 | 34.63 | 36.00 | 2,628,929 | +1.23(+3.54%) |
Nov 14, 2016 | 34.50 | 34.98 | 34.12 | 34.77 | 2,311,727 | +0.39(+1.13%) |
Nov 11, 2016 | 35.36 | 35.65 | 34.36 | 34.38 | 3,324,100 | -1.29(-3.62%) |
Nov 10, 2016 | 36.32 | 36.79 | 35.50 | 35.67 | 1,663,997 | -0.79(-2.17%) |
Nov 09, 2016 | 35.19 | 36.57 | 35.10 | 36.46 | 1,207,312 | +0.37(+1.03%) |
Nov 08, 2016 | 35.91 | 36.46 | 35.68 | 36.09 | 761,764 | +0.19(+0.53%) |
Nov 07, 2016 | 35.65 | 36.28 | 35.64 | 35.90 | 1,325,267 | +0.47(+1.33%) |
Nov 04, 2016 | 35.55 | 35.95 | 35.30 | 35.43 | 920,131 | -0.15(-0.42%) |
Nov 03, 2016 | 36.48 | 36.87 | 35.51 | 35.58 | 808,966 | -0.97(-2.65%) |
Nov 02, 2016 | 36.83 | 37.24 | 36.31 | 36.55 | 969,987 | -0.52(-1.40%) |