Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.07 | 40.69 | 39.95 | 40.65 | 2,386,991 | +0.62(+1.56%) |
Jan 30, 2017 | 40.26 | 40.40 | 39.58 | 40.02 | 2,901,068 | -0.25(-0.61%) |
Jan 27, 2017 | 40.72 | 40.72 | 40.14 | 40.27 | 1,451,307 | -0.33(-0.82%) |
Jan 26, 2017 | 40.65 | 40.89 | 40.33 | 40.60 | 2,130,144 | -0.12(-0.28%) |
Jan 25, 2017 | 40.75 | 40.77 | 40.33 | 40.72 | 2,552,862 | -0.04(-0.10%) |
Jan 24, 2017 | 40.53 | 40.84 | 40.44 | 40.76 | 3,095,759 | +0.19(+0.46%) |
Jan 23, 2017 | 40.74 | 41.08 | 40.48 | 40.57 | 3,042,320 | -0.10(-0.23%) |
Jan 20, 2017 | 40.58 | 40.87 | 40.33 | 40.67 | 1,989,691 | +0.14(+0.35%) |
Jan 19, 2017 | 41.13 | 41.13 | 40.40 | 40.52 | 1,864,616 | -0.67(-1.64%) |
Jan 18, 2017 | 41.09 | 41.38 | 41.05 | 41.20 | 2,557,953 | +0.15(+0.37%) |
Jan 17, 2017 | 40.49 | 41.08 | 40.36 | 41.05 | 1,945,163 | +0.65(+1.60%) |
Jan 13, 2017 | 40.40 | 40.40 | 40.40 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 40.55 | 40.85 | 40.21 | 40.43 | 2,032,550 | -0.12(-0.28%) |
Jan 11, 2017 | 40.06 | 40.70 | 40.01 | 40.54 | 3,703,019 | +0.42(+1.06%) |
Jan 10, 2017 | 40.11 | 40.37 | 39.73 | 40.12 | 2,342,101 | -0.13(-0.32%) |
Jan 09, 2017 | 40.86 | 41.14 | 40.21 | 40.24 | 2,532,631 | -0.61(-1.50%) |
Jan 06, 2017 | 40.27 | 40.95 | 40.18 | 40.86 | 2,354,858 | +0.46(+1.14%) |
Jan 05, 2017 | 40.49 | 40.59 | 39.74 | 40.40 | 5,059,738 | -0.10(-0.24%) |
Jan 04, 2017 | 40.25 | 40.94 | 40.16 | 40.49 | 3,499,131 | +0.35(+0.86%) |
Jan 03, 2017 | 40.07 | 40.20 | 39.64 | 40.15 | 2,805,935 | +0.19(+0.49%) |
Dec 30, 2016 | 39.95 | 39.95 | 39.95 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 39.87 | 40.29 | 39.75 | 40.09 | 1,924,069 | +0.42(+1.07%) |
Dec 28, 2016 | 40.26 | 40.26 | 39.61 | 39.67 | 1,206,735 | -0.52(-1.29%) |
Dec 27, 2016 | 40.01 | 40.26 | 39.83 | 40.19 | 1,175,794 | +0.12(+0.31%) |
Dec 23, 2016 | 40.06 | 40.06 | 40.06 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.24 | 40.41 | 40.03 | 40.24 | 2,319,260 | +0.11(+0.28%) |
Dec 21, 2016 | 40.59 | 40.77 | 40.12 | 40.13 | 2,793,655 | -0.50(-1.22%) |
Dec 20, 2016 | 40.69 | 40.90 | 40.55 | 40.62 | 2,001,746 | -0.17(-0.41%) |
Dec 19, 2016 | 40.57 | 40.97 | 40.20 | 40.79 | 3,261,417 | +0.54(+1.35%) |
Dec 16, 2016 | 39.73 | 40.32 | 39.69 | 40.25 | 5,656,084 | +0.54(+1.36%) |
Dec 15, 2016 | 39.51 | 39.86 | 39.20 | 39.71 | 2,127,104 | +0.05(+0.12%) |
Dec 14, 2016 | 41.01 | 41.23 | 39.60 | 39.66 | 2,572,958 | -1.31(-3.19%) |
Dec 13, 2016 | 40.75 | 41.25 | 40.70 | 40.97 | 2,634,830 | +0.39(+0.95%) |
Dec 12, 2016 | 39.52 | 40.64 | 39.48 | 40.58 | 2,954,435 | +0.90(+2.26%) |
Dec 09, 2016 | 39.29 | 39.82 | 39.22 | 39.68 | 2,832,072 | +0.45(+1.13%) |
Dec 08, 2016 | 39.02 | 39.31 | 38.81 | 39.24 | 2,068,687 | +0.02(+0.06%) |
Dec 07, 2016 | 38.97 | 39.26 | 38.90 | 39.21 | 3,131,863 | +0.34(+0.87%) |
Dec 06, 2016 | 39.17 | 39.35 | 38.86 | 38.87 | 3,244,984 | -0.10(-0.25%) |
Dec 05, 2016 | 39.16 | 39.21 | 38.66 | 38.97 | 2,386,883 | -0.39(-0.99%) |
Dec 02, 2016 | 39.35 | 40.01 | 39.23 | 39.36 | 1,842,020 | +0.22(+0.55%) |
Dec 01, 2016 | 39.08 | 39.32 | 38.85 | 39.15 | 2,144,855 | -0.18(-0.45%) |
Nov 30, 2016 | 39.90 | 40.05 | 39.24 | 39.32 | 3,781,281 | -0.58(-1.45%) |
Nov 29, 2016 | 39.74 | 40.34 | 39.46 | 39.90 | 3,086,194 | +0.01(+0.02%) |
Nov 28, 2016 | 39.26 | 40.10 | 39.26 | 39.89 | 4,646,693 | +0.71(+1.80%) |
Nov 25, 2016 | 39.00 | 39.39 | 38.94 | 39.19 | 1,086,546 | +0.31(+0.79%) |
Nov 23, 2016 | 38.88 | 38.88 | 38.88 | 0 | -0.59(-1.51%) | |
Nov 22, 2016 | 39.38 | 39.70 | 39.27 | 39.48 | 2,510,015 | +0.19(+0.48%) |
Nov 21, 2016 | 39.50 | 39.53 | 38.95 | 39.29 | 3,253,326 | -0.04(-0.11%) |
Nov 18, 2016 | 39.19 | 39.66 | 39.12 | 39.33 | 5,010,874 | +0.11(+0.29%) |
Nov 17, 2016 | 38.63 | 39.30 | 38.63 | 39.22 | 4,338,605 | +0.48(+1.24%) |
Nov 16, 2016 | 38.33 | 38.75 | 38.04 | 38.74 | 4,701,510 | +0.50(+1.30%) |
Nov 15, 2016 | 37.56 | 38.44 | 37.37 | 38.24 | 4,864,150 | +0.91(+2.44%) |
Nov 14, 2016 | 37.74 | 37.74 | 36.62 | 37.33 | 9,264,099 | -0.37(-0.99%) |
Nov 11, 2016 | 38.31 | 38.61 | 37.59 | 37.70 | 4,526,089 | -0.61(-1.59%) |
Nov 10, 2016 | 38.91 | 39.02 | 38.05 | 38.31 | 6,074,701 | -0.96(-2.44%) |
Nov 09, 2016 | 40.46 | 40.46 | 38.76 | 39.27 | 9,965,839 | -1.86(-4.51%) |
Nov 08, 2016 | 41.02 | 41.35 | 40.87 | 41.13 | 1,804,000 | +0.12(+0.30%) |
Nov 07, 2016 | 40.48 | 41.02 | 40.16 | 41.01 | 3,593,539 | +0.78(+1.93%) |
Nov 04, 2016 | 39.98 | 40.75 | 39.98 | 40.23 | 4,934,064 | +0.44(+1.11%) |
Nov 03, 2016 | 39.04 | 39.91 | 38.88 | 39.79 | 3,560,096 | +0.64(+1.63%) |
Nov 02, 2016 | 41.31 | 41.46 | 39.04 | 39.15 | 11,000,741 | -2.16(-5.24%) |