Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.20 | 43.26 | 42.98 | 43.10 | 18,928,460 | -0.07(-0.17%) |
Jan 30, 2017 | 42.98 | 43.23 | 42.89 | 43.18 | 14,156,963 | +0.16(+0.38%) |
Jan 27, 2017 | 42.90 | 43.03 | 42.75 | 43.01 | 9,768,863 | +0.11(+0.25%) |
Jan 26, 2017 | 43.04 | 43.05 | 42.77 | 42.90 | 9,857,973 | -0.07(-0.15%) |
Jan 25, 2017 | 43.02 | 43.13 | 42.86 | 42.97 | 10,085,325 | +0.12(+0.28%) |
Jan 24, 2017 | 42.72 | 42.87 | 42.63 | 42.85 | 10,735,057 | +0.13(+0.30%) |
Jan 23, 2017 | 42.52 | 42.77 | 42.39 | 42.72 | 10,748,118 | +0.33(+0.77%) |
Jan 20, 2017 | 42.18 | 42.46 | 42.18 | 42.40 | 16,824,054 | +0.28(+0.66%) |
Jan 19, 2017 | 41.87 | 42.15 | 41.79 | 42.12 | 12,968,759 | +0.24(+0.56%) |
Jan 18, 2017 | 41.52 | 41.91 | 41.51 | 41.88 | 13,315,421 | +0.41(+0.99%) |
Jan 17, 2017 | 41.07 | 41.49 | 40.90 | 41.47 | 14,872,645 | +0.55(+1.33%) |
Jan 13, 2017 | 40.92 | 40.92 | 40.92 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 40.86 | 40.99 | 40.74 | 40.88 | 8,266,923 | -0.08(-0.21%) |
Jan 11, 2017 | 41.05 | 41.22 | 40.90 | 40.97 | 9,277,941 | -0.04(-0.10%) |
Jan 10, 2017 | 41.26 | 41.28 | 40.91 | 41.01 | 8,631,222 | -0.14(-0.34%) |
Jan 09, 2017 | 41.32 | 41.38 | 41.09 | 41.15 | 7,951,580 | -0.17(-0.41%) |
Jan 06, 2017 | 41.14 | 41.37 | 41.05 | 41.32 | 8,134,324 | +0.18(+0.44%) |
Jan 05, 2017 | 41.16 | 41.34 | 40.87 | 41.14 | 13,496,881 | +0.05(+0.12%) |
Jan 04, 2017 | 41.28 | 41.66 | 41.03 | 41.09 | 12,472,435 | +0.13(+0.33%) |
Jan 03, 2017 | 41.02 | 41.20 | 40.72 | 40.95 | 9,576,957 | +0.01(+0.01%) |
Dec 30, 2016 | 40.95 | 40.95 | 40.95 | 0 | -0.14(-0.34%) | |
Dec 29, 2016 | 40.74 | 41.18 | 40.65 | 41.09 | 6,048,455 | +0.21(+0.50%) |
Dec 28, 2016 | 40.92 | 41.03 | 40.81 | 40.88 | 8,807,041 | -0.19(-0.46%) |
Dec 27, 2016 | 41.06 | 41.18 | 40.94 | 41.07 | 5,525,655 | +0.06(+0.15%) |
Dec 23, 2016 | 41.01 | 41.01 | 41.01 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 40.63 | 41.02 | 40.62 | 40.99 | 8,023,297 | +0.25(+0.61%) |
Dec 21, 2016 | 40.86 | 41.11 | 40.72 | 40.74 | 7,667,605 | -0.04(-0.10%) |
Dec 20, 2016 | 40.78 | 40.17 | 40.78 | 11,511,373 | +0.12(+0.28%) | |
Dec 19, 2016 | 40.43 | 40.72 | 40.34 | 40.66 | 11,638,010 | +0.43(+1.07%) |
Dec 16, 2016 | 39.76 | 40.35 | 39.50 | 40.23 | 16,153,744 | +0.47(+1.18%) |
Dec 15, 2016 | 39.42 | 39.84 | 39.34 | 39.76 | 10,773,154 | +0.19(+0.49%) |
Dec 14, 2016 | 40.12 | 40.32 | 39.51 | 39.57 | 10,593,623 | -0.45(-1.12%) |
Dec 13, 2016 | 39.91 | 40.30 | 39.88 | 40.02 | 11,338,724 | +0.12(+0.30%) |
Dec 12, 2016 | 39.79 | 40.08 | 39.73 | 39.90 | 9,302,016 | +0.13(+0.33%) |
Dec 09, 2016 | 39.30 | 39.95 | 39.25 | 39.77 | 12,438,331 | +0.55(+1.39%) |
Dec 08, 2016 | 39.03 | 39.39 | 38.82 | 39.22 | 11,156,039 | -0.03(-0.08%) |
Dec 07, 2016 | 38.70 | 39.30 | 38.59 | 39.25 | 13,574,612 | +0.67(+1.73%) |
Dec 06, 2016 | 38.05 | 38.60 | 37.96 | 38.59 | 11,245,817 | +0.46(+1.21%) |
Dec 05, 2016 | 38.36 | 38.54 | 38.06 | 38.13 | 14,078,417 | -0.28(-0.72%) |
Dec 02, 2016 | 37.78 | 38.42 | 37.78 | 38.40 | 12,722,426 | +0.66(+1.75%) |
Dec 01, 2016 | 38.11 | 38.17 | 37.45 | 37.74 | 14,454,912 | -0.62(-1.63%) |
Nov 30, 2016 | 38.85 | 39.24 | 38.33 | 38.37 | 15,630,806 | -0.75(-1.92%) |
Nov 29, 2016 | 38.84 | 39.22 | 38.80 | 39.12 | 11,670,792 | +0.21(+0.54%) |
Nov 28, 2016 | 38.69 | 39.09 | 38.61 | 38.91 | 9,714,753 | +0.21(+0.54%) |
Nov 25, 2016 | 38.56 | 38.75 | 38.51 | 38.70 | 5,764,503 | +0.28(+0.72%) |
Nov 23, 2016 | 38.42 | 38.42 | 38.42 | 0 | -0.11(-0.30%) | |
Nov 22, 2016 | 38.41 | 38.65 | 38.29 | 38.53 | 11,216,393 | +0.31(+0.82%) |
Nov 21, 2016 | 37.67 | 38.25 | 37.51 | 38.22 | 11,553,709 | +0.55(+1.47%) |
Nov 18, 2016 | 37.66 | 37.98 | 37.42 | 37.67 | 11,506,008 | -0.02(-0.06%) |
Nov 17, 2016 | 37.60 | 37.79 | 37.48 | 37.69 | 10,914,960 | +0.09(+0.24%) |
Nov 16, 2016 | 37.08 | 37.63 | 37.05 | 37.60 | 12,725,777 | +0.51(+1.38%) |
Nov 15, 2016 | 36.62 | 37.10 | 36.62 | 37.09 | 14,331,570 | +0.37(+1.01%) |
Nov 14, 2016 | 36.84 | 37.08 | 36.62 | 36.72 | 14,784,466 | -0.34(-0.92%) |
Nov 11, 2016 | 37.17 | 37.36 | 36.97 | 37.06 | 12,393,589 | +0.02(+0.06%) |
Nov 10, 2016 | 38.00 | 38.06 | 36.57 | 37.04 | 25,394,894 | -1.39(-3.62%) |
Nov 09, 2016 | 38.49 | 38.61 | 37.59 | 38.43 | 18,717,462 | -1.08(-2.73%) |
Nov 08, 2016 | 39.18 | 39.73 | 39.12 | 39.51 | 10,625,950 | +0.34(+0.87%) |
Nov 07, 2016 | 38.77 | 39.24 | 38.77 | 39.17 | 12,190,968 | +0.53(+1.38%) |
Nov 04, 2016 | 38.94 | 39.11 | 38.59 | 38.64 | 9,845,780 | -0.41(-1.06%) |
Nov 03, 2016 | 39.06 | 39.19 | 38.64 | 39.05 | 13,268,865 | -0.03(-0.08%) |
Nov 02, 2016 | 39.18 | 39.49 | 39.07 | 39.08 | 7,928,586 | -0.22(-0.55%) |