Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.52 | 43.29 | 42.45 | 43.28 | 1,776,226 | +0.79(+1.86%) |
Jan 30, 2017 | 42.75 | 42.75 | 42.21 | 42.49 | 721,256 | -0.11(-0.25%) |
Jan 27, 2017 | 42.94 | 42.99 | 42.48 | 42.60 | 790,242 | -0.21(-0.50%) |
Jan 26, 2017 | 42.68 | 42.98 | 42.52 | 42.81 | 1,291,952 | +0.15(+0.35%) |
Jan 25, 2017 | 42.61 | 42.80 | 42.43 | 42.66 | 1,185,336 | -0.13(-0.31%) |
Jan 24, 2017 | 42.67 | 42.94 | 42.57 | 42.80 | 1,374,447 | +0.07(+0.15%) |
Jan 23, 2017 | 42.88 | 43.08 | 42.69 | 42.73 | 809,398 | -0.06(-0.13%) |
Jan 20, 2017 | 42.67 | 43.08 | 42.57 | 42.79 | 980,589 | +0.20(+0.46%) |
Jan 19, 2017 | 42.89 | 43.01 | 42.45 | 42.59 | 1,113,928 | -0.45(-1.05%) |
Jan 18, 2017 | 43.07 | 43.29 | 42.94 | 43.04 | 1,071,253 | -0.16(-0.36%) |
Jan 17, 2017 | 42.80 | 43.24 | 42.75 | 43.20 | 1,280,220 | +0.48(+1.12%) |
Jan 13, 2017 | 42.72 | 42.72 | 42.72 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 42.90 | 43.07 | 42.59 | 42.71 | 1,788,459 | -0.20(-0.46%) |
Jan 11, 2017 | 42.66 | 43.11 | 42.66 | 42.91 | 2,037,413 | +0.19(+0.44%) |
Jan 10, 2017 | 42.79 | 43.12 | 42.47 | 42.72 | 1,565,712 | -0.02(-0.04%) |
Jan 09, 2017 | 43.68 | 43.75 | 42.66 | 42.74 | 1,932,078 | -0.91(-2.09%) |
Jan 06, 2017 | 43.13 | 43.89 | 43.08 | 43.65 | 2,291,618 | +0.33(+0.76%) |
Jan 05, 2017 | 43.12 | 43.37 | 42.67 | 43.32 | 2,744,573 | +0.21(+0.50%) |
Jan 04, 2017 | 43.12 | 43.50 | 42.94 | 43.11 | 1,355,544 | +0.05(+0.11%) |
Jan 03, 2017 | 43.23 | 43.23 | 42.69 | 43.06 | 1,346,881 | -0.07(-0.15%) |
Dec 30, 2016 | 43.12 | 43.12 | 43.12 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 42.97 | 43.32 | 42.71 | 43.21 | 1,122,564 | +0.61(+1.43%) |
Dec 28, 2016 | 43.22 | 43.22 | 42.53 | 42.60 | 748,294 | -0.61(-1.41%) |
Dec 27, 2016 | 43.10 | 43.37 | 42.94 | 43.21 | 769,936 | +0.09(+0.21%) |
Dec 23, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 42.72 | 43.11 | 42.48 | 43.08 | 1,173,953 | +0.38(+0.89%) |
Dec 21, 2016 | 42.89 | 43.18 | 42.69 | 42.71 | 1,013,048 | -0.20(-0.46%) |
Dec 20, 2016 | 42.68 | 43.03 | 42.52 | 42.90 | 1,117,087 | +0.25(+0.58%) |
Dec 19, 2016 | 42.70 | 42.89 | 42.30 | 42.66 | 1,166,148 | +0.24(+0.56%) |
Dec 16, 2016 | 42.03 | 42.62 | 42.03 | 42.42 | 2,253,369 | +0.41(+0.98%) |
Dec 15, 2016 | 41.58 | 42.11 | 41.40 | 42.01 | 1,288,884 | +0.33(+0.79%) |
Dec 14, 2016 | 42.77 | 43.04 | 41.63 | 41.68 | 1,640,988 | -1.00(-2.35%) |
Dec 13, 2016 | 42.23 | 42.69 | 42.06 | 42.68 | 1,865,278 | +0.48(+1.13%) |
Dec 12, 2016 | 41.57 | 42.24 | 41.39 | 42.20 | 2,218,612 | +0.50(+1.20%) |
Dec 09, 2016 | 40.95 | 41.70 | 40.90 | 41.70 | 3,395,098 | +0.75(+1.83%) |
Dec 08, 2016 | 40.60 | 41.08 | 40.12 | 40.95 | 1,534,929 | -0.05(-0.12%) |
Dec 07, 2016 | 40.76 | 41.26 | 40.63 | 41.00 | 2,482,705 | +0.44(+1.09%) |
Dec 06, 2016 | 40.54 | 40.75 | 40.38 | 40.56 | 1,976,766 | +0.15(+0.37%) |
Dec 05, 2016 | 40.35 | 40.43 | 39.80 | 40.41 | 1,611,751 | -0.05(-0.12%) |
Dec 02, 2016 | 40.10 | 40.73 | 40.10 | 40.46 | 2,147,746 | +0.61(+1.53%) |
Dec 01, 2016 | 39.80 | 39.92 | 39.37 | 39.85 | 1,797,608 | -0.17(-0.43%) |
Nov 30, 2016 | 40.31 | 41.01 | 40.02 | 40.02 | 2,409,171 | -1.47(-3.55%) |
Nov 29, 2016 | 41.40 | 41.85 | 41.29 | 41.50 | 1,841,561 | -0.12(-0.29%) |
Nov 28, 2016 | 40.86 | 41.72 | 40.84 | 41.62 | 2,238,860 | +0.89(+2.18%) |
Nov 25, 2016 | 40.10 | 40.81 | 40.04 | 40.73 | 756,744 | +0.75(+1.87%) |
Nov 23, 2016 | 39.98 | 39.98 | 39.98 | 0 | -0.29(-0.73%) | |
Nov 22, 2016 | 39.86 | 40.36 | 39.74 | 40.27 | 1,893,120 | +0.48(+1.21%) |
Nov 21, 2016 | 39.54 | 40.02 | 39.49 | 39.79 | 1,064,088 | +0.29(+0.74%) |
Nov 18, 2016 | 39.46 | 39.78 | 39.34 | 39.50 | 1,502,785 | -0.02(-0.06%) |
Nov 17, 2016 | 39.40 | 39.77 | 39.34 | 39.52 | 1,766,905 | +0.03(+0.08%) |
Nov 16, 2016 | 40.22 | 40.35 | 39.26 | 39.49 | 2,015,911 | -0.65(-1.62%) |
Nov 15, 2016 | 39.83 | 40.31 | 39.64 | 40.14 | 2,607,705 | +0.53(+1.34%) |
Nov 14, 2016 | 38.69 | 39.65 | 38.27 | 39.61 | 4,319,260 | +0.69(+1.78%) |
Nov 11, 2016 | 38.95 | 39.48 | 38.79 | 38.92 | 2,653,275 | -0.02(-0.06%) |
Nov 10, 2016 | 39.69 | 39.69 | 38.52 | 38.95 | 2,851,959 | -1.02(-2.55%) |
Nov 09, 2016 | 40.58 | 40.73 | 39.90 | 39.96 | 2,338,655 | -1.76(-4.22%) |
Nov 08, 2016 | 41.50 | 41.92 | 41.36 | 41.72 | 1,718,838 | +0.33(+0.79%) |
Nov 07, 2016 | 40.53 | 41.41 | 40.23 | 41.40 | 2,184,412 | +1.18(+2.94%) |
Nov 04, 2016 | 40.70 | 40.96 | 40.14 | 40.22 | 2,126,996 | +0.24(+0.59%) |
Nov 03, 2016 | 39.55 | 40.12 | 39.40 | 39.98 | 1,876,156 | +0.34(+0.86%) |
Nov 02, 2016 | 40.00 | 40.00 | 39.30 | 39.64 | 1,587,581 | -0.42(-1.06%) |