Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2017 | 40.68 | 40.68 | 40.68 | 40.68 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 40.68 | 40.68 | 40.68 | 0 | -0.32(-0.78%) | |
Feb 23, 2017 | 41.30 | 41.45 | 40.51 | 41.00 | 24,860,940 | -0.31(-0.75%) |
Feb 22, 2017 | 41.10 | 41.31 | 41.02 | 41.31 | 4,812,724 | -0.05(-0.12%) |
Feb 21, 2017 | 41.30 | 41.52 | 41.11 | 41.36 | 4,259,762 | +0.27(+0.66%) |
Feb 17, 2017 | 41.09 | 41.09 | 41.09 | 0 | -0.32(-0.77%) | |
Feb 16, 2017 | 41.75 | 41.83 | 41.05 | 41.41 | 11,989,503 | -0.28(-0.67%) |
Feb 15, 2017 | 41.92 | 42.18 | 41.66 | 41.69 | 3,512,881 | -0.50(-1.19%) |
Feb 14, 2017 | 41.90 | 42.30 | 41.90 | 42.19 | 3,251,407 | +0.09(+0.21%) |
Feb 13, 2017 | 41.78 | 42.13 | 41.61 | 42.10 | 3,177,044 | -0.02(-0.05%) |
Feb 10, 2017 | 42.16 | 42.39 | 41.93 | 42.12 | 2,374,960 | +0.28(+0.67%) |
Feb 09, 2017 | 41.96 | 42.26 | 41.58 | 41.84 | 3,150,050 | +0.05(+0.12%) |
Feb 08, 2017 | 41.09 | 41.84 | 40.72 | 41.79 | 3,740,183 | +0.56(+1.36%) |
Feb 07, 2017 | 41.81 | 41.96 | 41.18 | 41.23 | 3,065,631 | -0.83(-1.97%) |
Feb 06, 2017 | 42.58 | 42.77 | 41.84 | 42.06 | 2,711,046 | -0.83(-1.94%) |
Feb 03, 2017 | 42.27 | 42.91 | 41.96 | 42.89 | 3,232,968 | +0.79(+1.88%) |
Feb 02, 2017 | 41.36 | 42.15 | 41.25 | 42.10 | 2,468,849 | +0.84(+2.04%) |
Feb 01, 2017 | 41.66 | 41.71 | 40.91 | 41.26 | 3,725,274 | -0.39(-0.94%) |
Jan 31, 2017 | 41.54 | 41.84 | 41.39 | 41.65 | 3,636,795 | +0.09(+0.22%) |
Jan 30, 2017 | 42.00 | 42.11 | 41.35 | 41.56 | 3,584,866 | -0.44(-1.05%) |
Jan 27, 2017 | 43.31 | 43.37 | 41.85 | 42.00 | 7,060,897 | -1.45(-3.34%) |
Jan 26, 2017 | 43.28 | 43.59 | 43.20 | 43.45 | 3,604,196 | +0.14(+0.32%) |
Jan 25, 2017 | 42.76 | 43.52 | 42.76 | 43.31 | 3,305,921 | +0.55(+1.29%) |
Jan 24, 2017 | 41.78 | 42.83 | 41.73 | 42.76 | 3,029,726 | +1.14(+2.74%) |
Jan 23, 2017 | 41.81 | 41.99 | 41.61 | 41.62 | 2,760,052 | -0.35(-0.83%) |
Jan 20, 2017 | 41.95 | 42.30 | 41.73 | 41.97 | 2,932,313 | +0.42(+1.01%) |
Jan 19, 2017 | 42.03 | 42.17 | 41.45 | 41.55 | 3,362,952 | -0.64(-1.52%) |
Jan 18, 2017 | 42.72 | 42.84 | 42.06 | 42.19 | 3,114,526 | -0.62(-1.45%) |
Jan 17, 2017 | 42.50 | 43.08 | 42.45 | 42.81 | 3,083,546 | +0.61(+1.45%) |
Jan 13, 2017 | 42.20 | 42.20 | 42.20 | 0 | +0.13(+0.31%) | |
Jan 12, 2017 | 42.10 | 42.37 | 41.81 | 42.07 | 1,721,477 | +0.00(+0.00%) |
Jan 11, 2017 | 41.73 | 42.17 | 41.60 | 42.07 | 1,959,186 | +0.34(+0.81%) |
Jan 10, 2017 | 42.42 | 42.47 | 41.69 | 41.73 | 2,646,749 | -0.64(-1.51%) |
Jan 09, 2017 | 42.43 | 42.72 | 42.09 | 42.37 | 2,302,574 | -0.12(-0.28%) |
Jan 06, 2017 | 42.27 | 42.56 | 42.13 | 42.49 | 2,100,673 | +0.22(+0.52%) |
Jan 05, 2017 | 41.97 | 42.36 | 41.85 | 42.27 | 3,800,398 | +0.45(+1.08%) |
Jan 04, 2017 | 41.76 | 42.18 | 41.57 | 41.82 | 3,139,638 | +0.31(+0.75%) |
Jan 03, 2017 | 41.39 | 41.87 | 41.30 | 41.51 | 3,671,394 | +0.42(+1.02%) |
Dec 30, 2016 | 41.09 | 41.09 | 41.09 | 0 | -0.07(-0.17%) | |
Dec 29, 2016 | 41.00 | 41.40 | 40.96 | 41.16 | 1,199,047 | +0.16(+0.39%) |
Dec 28, 2016 | 41.53 | 41.69 | 41.00 | 41.00 | 1,915,066 | -0.76(-1.82%) |
Dec 27, 2016 | 41.64 | 41.94 | 41.47 | 41.76 | 1,630,423 | +0.22(+0.53%) |
Dec 23, 2016 | 41.54 | 41.54 | 41.54 | 0 | -0.13(-0.31%) | |
Dec 22, 2016 | 41.12 | 41.78 | 41.03 | 41.67 | 2,700,605 | +0.51(+1.24%) |
Dec 21, 2016 | 41.15 | 41.59 | 41.01 | 41.16 | 3,345,859 | +0.01(+0.02%) |
Dec 20, 2016 | 41.58 | 41.69 | 41.11 | 41.15 | 2,120,325 | -0.30(-0.72%) |
Dec 19, 2016 | 41.82 | 41.83 | 41.26 | 41.45 | 2,198,252 | -0.34(-0.81%) |
Dec 16, 2016 | 40.98 | 41.87 | 40.85 | 41.79 | 10,288,979 | +0.89(+2.18%) |
Dec 15, 2016 | 40.31 | 40.94 | 40.23 | 40.90 | 3,268,755 | +0.27(+0.66%) |
Dec 14, 2016 | 41.68 | 41.83 | 40.55 | 40.63 | 3,319,420 | -1.14(-2.73%) |
Dec 13, 2016 | 41.24 | 41.82 | 41.02 | 41.77 | 4,647,209 | +0.83(+2.03%) |
Dec 12, 2016 | 41.37 | 41.49 | 40.91 | 40.94 | 3,966,280 | +0.06(+0.15%) |
Dec 09, 2016 | 41.02 | 41.23 | 40.77 | 40.88 | 2,935,714 | -0.12(-0.29%) |
Dec 08, 2016 | 41.02 | 41.36 | 40.88 | 41.00 | 3,446,447 | -0.07(-0.17%) |
Dec 07, 2016 | 40.60 | 41.07 | 40.39 | 41.07 | 4,883,588 | +0.53(+1.31%) |
Dec 06, 2016 | 40.42 | 40.69 | 40.15 | 40.54 | 3,715,112 | -0.18(-0.44%) |
Dec 05, 2016 | 40.78 | 41.00 | 40.52 | 40.72 | 3,594,252 | +0.12(+0.30%) |
Dec 02, 2016 | 40.34 | 40.89 | 40.34 | 40.60 | 2,307,278 | +0.33(+0.82%) |
Dec 01, 2016 | 41.78 | 41.78 | 40.21 | 40.27 | 4,328,667 | -0.68(-1.66%) |
Nov 30, 2016 | 42.25 | 42.33 | 40.88 | 40.95 | 7,718,306 | -0.17(-0.41%) |
Nov 29, 2016 | 41.30 | 41.34 | 40.55 | 41.12 | 2,800,865 | -0.67(-1.60%) |
Nov 28, 2016 | 41.93 | 41.93 | 41.43 | 41.79 | 4,538,121 | +0.06(+0.14%) |
Nov 25, 2016 | 41.58 | 41.74 | 41.49 | 41.73 | 1,297,223 | -0.17(-0.41%) |
Nov 23, 2016 | 41.90 | 41.90 | 41.90 | 0 | -0.10(-0.24%) | |
Nov 22, 2016 | 42.45 | 42.58 | 41.76 | 42.00 | 4,410,602 | -0.34(-0.80%) |
Nov 21, 2016 | 41.57 | 42.34 | 41.57 | 42.34 | 3,023,417 | +1.18(+2.87%) |
Nov 18, 2016 | 40.81 | 41.16 | 40.69 | 41.16 | 2,363,313 | +0.36(+0.88%) |
Nov 17, 2016 | 40.54 | 40.97 | 40.39 | 40.80 | 3,335,999 | +0.48(+1.19%) |
Nov 16, 2016 | 39.92 | 40.40 | 39.92 | 40.32 | 2,187,714 | +0.23(+0.57%) |
Nov 15, 2016 | 39.27 | 40.23 | 39.21 | 40.09 | 2,790,893 | +1.21(+3.11%) |
Nov 14, 2016 | 39.52 | 39.91 | 38.76 | 38.88 | 4,158,762 | -0.72(-1.82%) |
Nov 11, 2016 | 40.80 | 40.81 | 39.58 | 39.60 | 5,260,272 | -1.43(-3.49%) |
Nov 10, 2016 | 40.93 | 41.35 | 40.81 | 41.03 | 4,898,700 | -0.13(-0.32%) |
Nov 09, 2016 | 40.78 | 41.28 | 40.53 | 41.16 | 5,023,312 | -0.22(-0.53%) |
Nov 08, 2016 | 40.91 | 41.53 | 40.91 | 41.38 | 3,626,621 | -0.12(-0.29%) |
Nov 07, 2016 | 40.37 | 41.50 | 40.23 | 41.50 | 3,550,221 | +1.47(+3.67%) |
Nov 04, 2016 | 39.62 | 40.06 | 39.36 | 40.03 | 5,058,698 | +0.20(+0.50%) |
Nov 03, 2016 | 40.10 | 40.44 | 39.17 | 39.83 | 3,180,558 | -0.55(-1.36%) |
Nov 02, 2016 | 41.42 | 41.45 | 40.16 | 40.38 | 4,583,072 | -1.44(-3.44%) |
Nov 01, 2016 | 42.13 | 42.16 | 41.28 | 41.82 | 4,852,910 | +0.01(+0.02%) |
Oct 31, 2016 | 42.17 | 42.23 | 41.70 | 41.81 | 4,099,548 | -0.36(-0.85%) |
Oct 28, 2016 | 42.70 | 42.88 | 42.09 | 42.17 | 3,023,471 | -0.54(-1.26%) |
Oct 27, 2016 | 42.27 | 42.74 | 42.07 | 42.71 | 2,685,792 | +0.51(+1.21%) |
Oct 26, 2016 | 41.77 | 42.37 | 41.58 | 42.20 | 2,721,032 | +0.20(+0.48%) |
Oct 25, 2016 | 42.06 | 42.23 | 41.93 | 42.00 | 3,510,963 | -0.05(-0.12%) |
Oct 24, 2016 | 42.69 | 42.79 | 41.87 | 42.05 | 4,232,843 | -0.61(-1.43%) |
Oct 21, 2016 | 42.25 | 42.83 | 42.18 | 42.66 | 2,893,889 | +0.12(+0.28%) |
Oct 20, 2016 | 43.16 | 43.22 | 42.41 | 42.54 | 2,537,495 | -0.79(-1.82%) |
Oct 19, 2016 | 42.92 | 43.71 | 42.81 | 43.33 | 4,770,601 | +0.50(+1.17%) |
Oct 18, 2016 | 42.92 | 42.97 | 42.57 | 42.83 | 3,843,262 | +0.20(+0.47%) |
Oct 17, 2016 | 42.55 | 42.77 | 42.40 | 42.63 | 1,909,405 | +0.08(+0.19%) |
Oct 14, 2016 | 42.81 | 43.00 | 42.43 | 42.55 | 2,538,490 | -0.10(-0.23%) |
Oct 13, 2016 | 42.00 | 43.01 | 41.74 | 42.65 | 3,485,252 | +0.36(+0.85%) |
Oct 12, 2016 | 41.66 | 42.35 | 41.50 | 42.29 | 3,317,255 | +0.43(+1.03%) |
Oct 11, 2016 | 41.94 | 42.07 | 41.63 | 41.86 | 3,059,521 | -0.29(-0.69%) |
Oct 10, 2016 | 41.77 | 42.22 | 41.58 | 42.15 | 2,161,892 | +0.65(+1.57%) |
Oct 07, 2016 | 41.85 | 41.85 | 41.26 | 41.50 | 2,389,498 | -0.06(-0.14%) |
Oct 06, 2016 | 41.90 | 41.94 | 41.23 | 41.56 | 4,327,201 | -0.30(-0.72%) |
Oct 05, 2016 | 42.40 | 42.44 | 41.66 | 41.86 | 4,769,966 | -0.05(-0.12%) |
Oct 04, 2016 | 42.61 | 42.66 | 41.63 | 41.91 | 3,900,298 | -0.61(-1.43%) |
Oct 03, 2016 | 42.81 | 43.08 | 42.37 | 42.52 | 3,565,719 | -0.23(-0.54%) |
Sep 30, 2016 | 42.64 | 43.28 | 42.60 | 42.75 | 4,367,378 | +0.43(+1.02%) |
Sep 29, 2016 | 42.56 | 42.95 | 42.20 | 42.32 | 3,782,460 | -0.44(-1.03%) |
Sep 28, 2016 | 41.66 | 42.86 | 41.45 | 42.76 | 4,263,052 | +1.22(+2.94%) |
Sep 27, 2016 | 41.48 | 41.69 | 41.25 | 41.54 | 4,840,952 | -0.14(-0.34%) |
Sep 26, 2016 | 41.94 | 42.17 | 41.66 | 41.68 | 2,401,905 | -0.63(-1.49%) |
Sep 23, 2016 | 42.24 | 42.58 | 42.13 | 42.31 | 2,966,576 | -0.17(-0.40%) |
Sep 22, 2016 | 43.16 | 43.27 | 42.46 | 42.48 | 3,996,938 | -0.19(-0.45%) |
Sep 21, 2016 | 42.13 | 42.72 | 42.10 | 42.67 | 3,664,311 | +0.67(+1.60%) |
Sep 20, 2016 | 42.26 | 42.57 | 41.99 | 42.00 | 3,056,609 | -0.31(-0.73%) |
Sep 19, 2016 | 42.54 | 43.06 | 42.20 | 42.31 | 4,341,806 | -0.15(-0.35%) |
Sep 16, 2016 | 41.92 | 42.83 | 41.72 | 42.46 | 9,275,188 | +0.24(+0.57%) |
Sep 15, 2016 | 41.93 | 42.47 | 41.82 | 42.22 | 4,343,325 | +0.29(+0.69%) |
Sep 14, 2016 | 41.40 | 42.36 | 41.12 | 41.93 | 5,398,005 | +0.41(+0.99%) |
Sep 13, 2016 | 42.59 | 42.82 | 41.49 | 41.52 | 7,159,238 | -1.90(-4.38%) |
Sep 12, 2016 | 42.30 | 43.59 | 42.20 | 43.42 | 9,491,506 | +0.62(+1.45%) |
Sep 09, 2016 | 43.21 | 43.43 | 42.68 | 42.80 | 8,831,821 | -1.18(-2.68%) |
Sep 08, 2016 | 42.23 | 44.00 | 42.17 | 43.98 | 18,297,024 | +2.06(+4.91%) |
Sep 07, 2016 | 40.91 | 42.18 | 40.88 | 41.92 | 24,177,778 | +0.92(+2.24%) |
Sep 06, 2016 | 39.53 | 42.33 | 39.41 | 41.00 | 64,012,712 | +4.85(+13.42%) |
Sep 02, 2016 | 35.97 | 36.15 | 36.15 | 36.15 | 2,433,000 | +0.54(+1.52%) |
Sep 01, 2016 | 35.54 | 35.69 | 35.27 | 35.61 | 2,605,207 | -0.01(-0.03%) |
Aug 31, 2016 | 35.50 | 35.72 | 35.30 | 35.62 | 3,251,756 | -0.11(-0.31%) |
Aug 30, 2016 | 35.89 | 36.12 | 35.64 | 35.73 | 2,230,189 | +0.00(+0.00%) |
Aug 29, 2016 | 35.64 | 35.74 | 35.33 | 35.73 | 2,917,426 | +0.09(+0.25%) |
Aug 26, 2016 | 35.83 | 36.12 | 35.52 | 35.64 | 3,044,685 | -0.05(-0.14%) |
Aug 25, 2016 | 36.10 | 36.14 | 35.65 | 35.69 | 3,079,285 | -0.40(-1.11%) |
Aug 24, 2016 | 36.05 | 36.21 | 35.94 | 36.09 | 3,173,565 | -0.16(-0.44%) |
Aug 23, 2016 | 36.15 | 36.39 | 36.15 | 36.25 | 3,566,182 | +0.14(+0.39%) |
Aug 22, 2016 | 36.04 | 36.29 | 35.99 | 36.11 | 3,907,564 | -0.25(-0.69%) |
Aug 19, 2016 | 36.60 | 36.64 | 36.22 | 36.36 | 4,550,085 | -0.42(-1.14%) |
Aug 18, 2016 | 36.23 | 36.78 | 36.10 | 36.78 | 3,459,441 | +0.66(+1.83%) |
Aug 17, 2016 | 36.04 | 36.15 | 35.84 | 36.12 | 3,160,450 | +0.12(+0.33%) |
Aug 16, 2016 | 36.02 | 36.32 | 35.99 | 36.00 | 3,100,490 | -0.07(-0.19%) |
Aug 15, 2016 | 36.43 | 36.65 | 36.05 | 36.07 | 3,114,026 | -0.29(-0.80%) |
Aug 12, 2016 | 36.20 | 36.66 | 36.16 | 36.36 | 2,513,904 | +0.22(+0.61%) |
Aug 11, 2016 | 35.79 | 36.27 | 35.63 | 36.14 | 2,899,920 | +0.51(+1.43%) |
Aug 10, 2016 | 35.89 | 36.03 | 35.50 | 35.63 | 2,710,063 | -0.63(-1.74%) |
Aug 09, 2016 | 36.69 | 36.80 | 36.07 | 36.26 | 3,119,743 | -0.42(-1.15%) |
Aug 08, 2016 | 36.77 | 36.96 | 36.61 | 36.68 | 3,006,145 | +0.09(+0.25%) |
Aug 05, 2016 | 36.93 | 36.94 | 36.52 | 36.59 | 4,369,275 | -0.26(-0.71%) |
Aug 04, 2016 | 36.41 | 36.98 | 36.41 | 36.85 | 3,856,089 | +0.39(+1.07%) |
Aug 03, 2016 | 35.78 | 36.72 | 35.55 | 36.46 | 6,659,997 | +0.60(+1.67%) |
Aug 02, 2016 | 35.96 | 36.17 | 35.44 | 35.86 | 4,278,815 | +0.12(+0.34%) |