Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.98 | 41.15 | 40.67 | 41.01 | 40,373,840 | -0.18(-0.44%) |
Jan 30, 2017 | 41.85 | 41.86 | 41.05 | 41.19 | 70,305,760 | -1.06(-2.51%) |
Jan 27, 2017 | 42.95 | 43.35 | 42.09 | 42.25 | 75,049,936 | -0.60(-1.39%) |
Jan 26, 2017 | 42.95 | 43.05 | 42.53 | 42.85 | 69,657,760 | -0.07(-0.17%) |
Jan 25, 2017 | 42.68 | 42.94 | 42.49 | 42.92 | 33,187,920 | +0.45(+1.05%) |
Jan 24, 2017 | 42.35 | 42.58 | 42.11 | 42.48 | 33,737,440 | +0.26(+0.60%) |
Jan 23, 2017 | 41.58 | 42.28 | 41.44 | 42.22 | 49,142,060 | +0.81(+1.96%) |
Jan 20, 2017 | 41.45 | 41.46 | 41.23 | 41.41 | 26,123,660 | +0.19(+0.46%) |
Jan 19, 2017 | 41.45 | 41.65 | 41.20 | 41.22 | 21,407,340 | -0.23(-0.56%) |
Jan 18, 2017 | 41.49 | 41.49 | 41.20 | 41.45 | 20,537,720 | +0.08(+0.19%) |
Jan 17, 2017 | 41.50 | 41.51 | 41.16 | 41.37 | 28,817,540 | -0.17(-0.42%) |
Jan 13, 2017 | 41.55 | 41.55 | 41.55 | 0 | +0.07(+0.17%) | |
Jan 12, 2017 | 41.42 | 41.52 | 41.05 | 41.48 | 26,999,200 | -0.02(-0.04%) |
Jan 11, 2017 | 41.33 | 41.49 | 41.07 | 41.49 | 26,501,600 | +0.19(+0.47%) |
Jan 10, 2017 | 41.35 | 41.47 | 41.16 | 41.30 | 23,945,880 | -0.06(-0.14%) |
Jan 09, 2017 | 41.32 | 41.52 | 41.08 | 41.36 | 28,175,980 | +0.10(+0.24%) |
Jan 06, 2017 | 40.75 | 41.45 | 40.58 | 41.26 | 40,341,940 | +0.61(+1.50%) |
Jan 05, 2017 | 40.38 | 40.69 | 40.30 | 40.65 | 26,806,340 | +0.26(+0.65%) |
Jan 04, 2017 | 40.49 | 40.67 | 40.21 | 40.39 | 30,297,660 | -0.01(-0.03%) |
Jan 03, 2017 | 40.03 | 40.57 | 39.84 | 40.40 | 39,181,380 | +0.78(+1.96%) |
Dec 30, 2016 | 39.62 | 39.62 | 39.62 | 0 | -0.52(-1.30%) | |
Dec 29, 2016 | 40.12 | 40.29 | 39.91 | 40.14 | 21,141,820 | -0.08(-0.21%) |
Dec 28, 2016 | 40.67 | 40.67 | 40.12 | 40.23 | 24,287,020 | -0.27(-0.66%) |
Dec 27, 2016 | 40.43 | 40.80 | 40.29 | 40.50 | 19,516,200 | +0.11(+0.26%) |
Dec 23, 2016 | 40.39 | 40.39 | 40.39 | 0 | -0.09(-0.23%) | |
Dec 22, 2016 | 40.45 | 40.55 | 40.30 | 40.48 | 22,642,360 | -0.13(-0.31%) |
Dec 21, 2016 | 40.79 | 40.79 | 40.26 | 40.61 | 29,185,680 | -0.15(-0.37%) |
Dec 20, 2016 | 40.67 | 40.82 | 40.55 | 40.76 | 25,431,420 | +0.13(+0.33%) |
Dec 19, 2016 | 40.46 | 40.81 | 40.23 | 40.62 | 25,269,920 | +0.13(+0.33%) |
Dec 16, 2016 | 40.92 | 40.96 | 40.41 | 40.49 | 51,977,320 | -0.29(-0.71%) |
Dec 15, 2016 | 40.87 | 41.15 | 40.60 | 40.78 | 35,393,980 | -0.11(-0.27%) |
Dec 14, 2016 | 40.80 | 41.21 | 40.64 | 40.89 | 35,959,200 | +0.13(+0.31%) |
Dec 13, 2016 | 40.62 | 41.22 | 40.60 | 40.77 | 42,090,160 | +0.37(+0.92%) |
Dec 12, 2016 | 40.24 | 40.57 | 40.23 | 40.40 | 32,572,020 | -0.08(-0.19%) |
Dec 09, 2016 | 39.97 | 40.50 | 39.90 | 40.47 | 38,089,260 | +0.71(+1.80%) |
Dec 08, 2016 | 39.65 | 39.95 | 39.40 | 39.76 | 32,242,380 | +0.18(+0.47%) |
Dec 07, 2016 | 39.00 | 39.60 | 38.68 | 39.57 | 40,569,720 | +0.76(+1.97%) |
Dec 06, 2016 | 39.01 | 39.26 | 38.67 | 38.81 | 34,665,600 | -0.10(-0.26%) |
Dec 05, 2016 | 38.50 | 39.00 | 38.35 | 38.91 | 33,755,180 | +0.69(+1.80%) |
Dec 02, 2016 | 38.09 | 38.52 | 37.95 | 38.22 | 34,376,920 | +0.01(+0.02%) |
Dec 01, 2016 | 38.93 | 38.93 | 37.67 | 38.22 | 57,326,780 | -0.58(-1.49%) |
Nov 30, 2016 | 39.45 | 39.58 | 38.66 | 38.79 | 45,502,220 | -0.68(-1.72%) |
Nov 29, 2016 | 39.42 | 39.82 | 39.27 | 39.47 | 31,235,760 | +0.18(+0.46%) |
Nov 28, 2016 | 38.92 | 39.99 | 38.91 | 39.29 | 51,417,980 | +0.28(+0.71%) |
Nov 25, 2016 | 39.13 | 39.15 | 38.91 | 39.01 | 12,270,980 | +0.06(+0.16%) |
Nov 23, 2016 | 38.95 | 38.95 | 38.95 | 0 | -0.30(-0.76%) | |
Nov 22, 2016 | 39.45 | 39.69 | 39.19 | 39.25 | 27,862,560 | +0.01(+0.03%) |
Nov 21, 2016 | 38.91 | 39.33 | 38.82 | 39.24 | 32,604,720 | +0.44(+1.14%) |
Nov 18, 2016 | 39.36 | 39.56 | 38.77 | 38.80 | 36,125,280 | -0.51(-1.30%) |
Nov 17, 2016 | 39.12 | 39.45 | 38.99 | 39.31 | 30,655,960 | +0.31(+0.79%) |
Nov 16, 2016 | 38.52 | 39.17 | 38.32 | 39.00 | 35,952,160 | +0.24(+0.62%) |
Nov 15, 2016 | 38.27 | 39.01 | 38.26 | 38.76 | 58,865,960 | +1.10(+2.91%) |
Nov 14, 2016 | 38.59 | 38.59 | 37.18 | 37.66 | 73,655,656 | -0.93(-2.40%) |
Nov 11, 2016 | 38.84 | 38.86 | 38.28 | 38.59 | 71,852,816 | -0.43(-1.09%) |
Nov 10, 2016 | 40.50 | 40.50 | 38.57 | 39.01 | 118,132,040 | -1.27(-3.14%) |
Nov 09, 2016 | 40.09 | 40.59 | 39.62 | 40.28 | 61,914,180 | -0.32(-0.79%) |
Nov 08, 2016 | 40.10 | 40.80 | 39.98 | 40.60 | 35,241,940 | +0.50(+1.24%) |
Nov 07, 2016 | 39.75 | 40.25 | 39.65 | 40.10 | 39,736,520 | +1.05(+2.68%) |
Nov 04, 2016 | 38.56 | 39.42 | 38.55 | 39.05 | 39,412,060 | -0.05(-0.14%) |
Nov 03, 2016 | 39.23 | 39.50 | 38.93 | 39.11 | 43,503,320 | -0.31(-0.79%) |
Nov 02, 2016 | 40.34 | 40.34 | 39.25 | 39.42 | 46,898,980 | -0.85(-2.12%) |