Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.57 | 40.81 | 40.37 | 40.59 | 8,738,190 | -0.15(-0.38%) |
Jan 30, 2017 | 40.57 | 40.78 | 40.43 | 40.75 | 9,768,890 | -0.11(-0.26%) |
Jan 27, 2017 | 40.74 | 40.97 | 40.72 | 40.85 | 8,941,249 | +0.03(+0.08%) |
Jan 26, 2017 | 40.44 | 40.85 | 40.43 | 40.82 | 8,422,791 | +0.39(+0.95%) |
Jan 25, 2017 | 40.20 | 40.58 | 40.20 | 40.44 | 11,316,698 | +0.52(+1.31%) |
Jan 24, 2017 | 39.40 | 40.09 | 39.33 | 39.91 | 8,461,622 | +0.62(+1.57%) |
Jan 23, 2017 | 39.32 | 39.62 | 39.16 | 39.30 | 6,302,203 | -0.18(-0.45%) |
Jan 20, 2017 | 39.27 | 39.82 | 39.23 | 39.47 | 11,499,535 | +0.36(+0.93%) |
Jan 19, 2017 | 39.03 | 39.30 | 38.88 | 39.11 | 9,276,190 | +0.13(+0.34%) |
Jan 18, 2017 | 38.87 | 39.06 | 38.54 | 38.98 | 8,463,914 | +0.19(+0.50%) |
Jan 17, 2017 | 39.47 | 39.48 | 38.67 | 38.79 | 12,212,129 | -1.06(-2.67%) |
Jan 13, 2017 | 39.85 | 39.85 | 39.85 | 0 | +0.20(+0.51%) | |
Jan 12, 2017 | 39.81 | 39.85 | 39.33 | 39.65 | 5,887,392 | -0.28(-0.69%) |
Jan 11, 2017 | 39.71 | 39.94 | 39.53 | 39.93 | 9,381,864 | +0.44(+1.11%) |
Jan 10, 2017 | 39.34 | 39.76 | 39.20 | 39.49 | 6,784,787 | +0.12(+0.29%) |
Jan 09, 2017 | 39.36 | 39.54 | 39.20 | 39.37 | 5,627,359 | -0.18(-0.45%) |
Jan 06, 2017 | 39.37 | 39.70 | 39.37 | 39.55 | 6,586,868 | +0.25(+0.65%) |
Jan 05, 2017 | 39.81 | 39.91 | 39.16 | 39.30 | 8,528,188 | -0.67(-1.68%) |
Jan 04, 2017 | 39.69 | 40.07 | 39.64 | 39.97 | 8,040,417 | +0.29(+0.74%) |
Jan 03, 2017 | 39.80 | 40.28 | 39.40 | 39.67 | 10,193,259 | +0.07(+0.18%) |
Dec 30, 2016 | 39.60 | 39.60 | 39.60 | 0 | +0.05(+0.14%) | |
Dec 29, 2016 | 39.90 | 39.99 | 39.35 | 39.55 | 5,999,877 | -0.37(-0.93%) |
Dec 28, 2016 | 40.18 | 40.29 | 39.92 | 39.92 | 10,521,792 | -0.19(-0.48%) |
Dec 27, 2016 | 40.13 | 40.17 | 40.03 | 40.11 | 4,089,278 | +0.08(+0.21%) |
Dec 23, 2016 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.10%) | |
Dec 22, 2016 | 39.87 | 40.09 | 39.85 | 39.99 | 6,705,116 | -0.02(-0.04%) |
Dec 21, 2016 | 40.24 | 40.26 | 40.01 | 40.01 | 5,049,414 | -0.28(-0.70%) |
Dec 20, 2016 | 39.98 | 40.40 | 39.92 | 40.29 | 8,012,553 | +0.51(+1.29%) |
Dec 19, 2016 | 39.56 | 39.86 | 39.40 | 39.78 | 7,093,243 | +0.10(+0.25%) |
Dec 16, 2016 | 40.05 | 40.05 | 39.58 | 39.68 | 14,388,049 | -0.18(-0.46%) |
Dec 15, 2016 | 39.85 | 40.11 | 39.48 | 39.86 | 9,913,418 | +0.19(+0.48%) |
Dec 14, 2016 | 39.35 | 40.11 | 39.25 | 39.67 | 12,201,789 | +0.02(+0.06%) |
Dec 13, 2016 | 39.67 | 39.81 | 39.25 | 39.65 | 9,446,446 | +0.09(+0.23%) |
Dec 12, 2016 | 39.79 | 39.95 | 39.45 | 39.55 | 7,971,805 | -0.35(-0.88%) |
Dec 09, 2016 | 39.80 | 39.93 | 39.56 | 39.91 | 11,231,702 | +0.11(+0.27%) |
Dec 08, 2016 | 39.54 | 40.10 | 39.54 | 39.80 | 13,592,803 | +0.41(+1.05%) |
Dec 07, 2016 | 38.91 | 39.42 | 38.72 | 39.38 | 12,465,432 | +0.48(+1.24%) |
Dec 06, 2016 | 38.75 | 38.93 | 38.52 | 38.90 | 12,074,407 | +0.28(+0.73%) |
Dec 05, 2016 | 38.66 | 38.82 | 38.49 | 38.62 | 9,401,769 | +0.28(+0.72%) |
Dec 02, 2016 | 38.61 | 38.66 | 38.22 | 38.34 | 7,648,041 | -0.30(-0.77%) |
Dec 01, 2016 | 38.20 | 38.82 | 38.06 | 38.64 | 13,785,576 | +0.59(+1.55%) |
Nov 30, 2016 | 38.01 | 38.17 | 37.90 | 38.05 | 8,981,053 | +0.40(+1.06%) |
Nov 29, 2016 | 37.67 | 37.84 | 37.58 | 37.65 | 7,467,762 | +0.15(+0.41%) |
Nov 28, 2016 | 37.68 | 37.92 | 37.41 | 37.50 | 7,654,961 | -0.40(-1.05%) |
Nov 25, 2016 | 37.85 | 37.96 | 37.66 | 37.90 | 3,431,624 | +0.05(+0.14%) |
Nov 23, 2016 | 37.84 | 37.84 | 37.84 | 0 | +0.25(+0.65%) | |
Nov 22, 2016 | 37.78 | 38.01 | 37.39 | 37.60 | 13,797,053 | -0.19(-0.51%) |
Nov 21, 2016 | 37.82 | 37.87 | 37.58 | 37.79 | 6,760,240 | +0.04(+0.10%) |
Nov 18, 2016 | 37.38 | 37.88 | 37.31 | 37.75 | 11,854,603 | +0.42(+1.13%) |
Nov 17, 2016 | 36.88 | 37.40 | 36.79 | 37.33 | 12,218,742 | +0.62(+1.69%) |
Nov 16, 2016 | 36.49 | 37.11 | 36.49 | 36.71 | 14,215,458 | -0.64(-1.70%) |
Nov 15, 2016 | 37.01 | 37.37 | 36.84 | 37.34 | 17,535,250 | -0.02(-0.06%) |
Nov 14, 2016 | 36.86 | 37.38 | 36.66 | 37.37 | 19,857,928 | +0.64(+1.73%) |
Nov 11, 2016 | 36.48 | 36.78 | 36.37 | 36.73 | 12,598,637 | +0.22(+0.61%) |
Nov 10, 2016 | 36.08 | 37.19 | 36.03 | 36.51 | 22,813,026 | +0.72(+2.01%) |
Nov 09, 2016 | 34.85 | 35.99 | 34.61 | 35.79 | 19,500,030 | +1.30(+3.76%) |
Nov 08, 2016 | 34.34 | 34.58 | 34.19 | 34.49 | 5,889,538 | +0.05(+0.13%) |
Nov 07, 2016 | 34.25 | 34.45 | 34.24 | 34.45 | 8,998,573 | +0.76(+2.25%) |
Nov 04, 2016 | 33.86 | 34.05 | 33.61 | 33.69 | 8,194,780 | -0.09(-0.27%) |
Nov 03, 2016 | 33.75 | 34.11 | 33.68 | 33.78 | 7,215,144 | +0.04(+0.11%) |
Nov 02, 2016 | 33.92 | 33.99 | 33.68 | 33.74 | 10,163,791 | -0.35(-1.03%) |