Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.03 | 45.27 | 44.30 | 44.80 | 1,140,585 | -0.38(-0.83%) |
Jan 30, 2017 | 45.23 | 45.25 | 44.24 | 45.17 | 1,182,008 | -0.26(-0.57%) |
Jan 27, 2017 | 46.25 | 46.30 | 45.19 | 45.43 | 1,516,866 | -0.70(-1.52%) |
Jan 26, 2017 | 44.61 | 46.51 | 44.61 | 46.13 | 1,594,221 | +0.93(+2.05%) |
Jan 25, 2017 | 44.98 | 45.24 | 44.65 | 45.20 | 1,434,726 | +0.81(+1.83%) |
Jan 24, 2017 | 43.70 | 44.62 | 43.62 | 44.39 | 1,142,387 | +0.79(+1.81%) |
Jan 23, 2017 | 43.11 | 43.67 | 43.04 | 43.60 | 667,647 | +0.14(+0.32%) |
Jan 20, 2017 | 43.17 | 43.49 | 43.02 | 43.46 | 555,585 | +0.29(+0.68%) |
Jan 19, 2017 | 43.67 | 43.85 | 42.99 | 43.17 | 521,872 | -0.37(-0.85%) |
Jan 18, 2017 | 43.21 | 43.56 | 42.29 | 43.54 | 1,264,294 | +0.42(+0.97%) |
Jan 17, 2017 | 44.08 | 44.20 | 43.02 | 43.12 | 705,512 | -1.35(-3.03%) |
Jan 13, 2017 | 44.47 | 44.47 | 44.47 | 0 | +0.33(+0.76%) | |
Jan 12, 2017 | 44.50 | 44.50 | 43.48 | 44.13 | 832,347 | -0.65(-1.44%) |
Jan 11, 2017 | 44.49 | 44.80 | 44.17 | 44.78 | 1,493,140 | +0.28(+0.63%) |
Jan 10, 2017 | 44.24 | 44.63 | 43.88 | 44.50 | 982,744 | +0.47(+1.06%) |
Jan 09, 2017 | 44.40 | 44.42 | 43.85 | 44.03 | 1,186,355 | -0.60(-1.35%) |
Jan 06, 2017 | 44.21 | 44.68 | 43.96 | 44.63 | 1,755,962 | +0.64(+1.45%) |
Jan 05, 2017 | 43.44 | 44.03 | 43.26 | 43.99 | 2,196,189 | +0.77(+1.77%) |
Jan 04, 2017 | 41.90 | 43.27 | 41.67 | 43.23 | 1,626,144 | +1.57(+3.77%) |
Jan 03, 2017 | 42.08 | 42.42 | 41.30 | 41.66 | 1,001,342 | +0.25(+0.59%) |
Dec 30, 2016 | 41.41 | 41.41 | 41.41 | 0 | -0.05(-0.12%) | |
Dec 29, 2016 | 41.80 | 42.06 | 41.30 | 41.46 | 775,039 | -0.33(-0.79%) |
Dec 28, 2016 | 42.69 | 42.75 | 41.69 | 41.79 | 872,055 | -0.74(-1.75%) |
Dec 27, 2016 | 42.93 | 43.02 | 42.44 | 42.53 | 950,585 | -0.26(-0.60%) |
Dec 23, 2016 | 42.79 | 42.79 | 42.79 | 0 | +0.21(+0.50%) | |
Dec 22, 2016 | 43.27 | 43.27 | 42.45 | 42.58 | 1,047,740 | -0.72(-1.65%) |
Dec 21, 2016 | 43.57 | 43.57 | 42.99 | 43.29 | 897,355 | -0.18(-0.41%) |
Dec 20, 2016 | 42.93 | 43.47 | 42.90 | 43.47 | 776,047 | +0.85(+1.99%) |
Dec 19, 2016 | 42.47 | 42.80 | 41.96 | 42.62 | 1,153,631 | -0.07(-0.15%) |
Dec 16, 2016 | 43.21 | 43.54 | 42.50 | 42.69 | 1,672,718 | -0.52(-1.21%) |
Dec 15, 2016 | 43.14 | 43.73 | 42.76 | 43.21 | 982,711 | +0.38(+0.89%) |
Dec 14, 2016 | 42.37 | 43.51 | 42.28 | 42.83 | 832,366 | +0.16(+0.38%) |
Dec 13, 2016 | 42.78 | 42.99 | 42.23 | 42.67 | 1,563,939 | +0.01(+0.01%) |
Dec 12, 2016 | 43.32 | 43.53 | 42.63 | 42.66 | 1,158,926 | -0.92(-2.12%) |
Dec 09, 2016 | 44.10 | 44.10 | 43.43 | 43.59 | 1,411,391 | -0.51(-1.15%) |
Dec 08, 2016 | 44.08 | 44.52 | 43.66 | 44.10 | 1,166,172 | +0.20(+0.46%) |
Dec 07, 2016 | 43.64 | 43.94 | 43.48 | 43.89 | 969,446 | +0.17(+0.40%) |
Dec 06, 2016 | 44.06 | 44.06 | 43.48 | 43.72 | 1,211,918 | -0.10(-0.22%) |
Dec 05, 2016 | 43.49 | 44.21 | 43.40 | 43.82 | 1,292,674 | +0.33(+0.77%) |
Dec 02, 2016 | 43.70 | 43.70 | 43.02 | 43.48 | 1,134,195 | -0.41(-0.92%) |
Dec 01, 2016 | 43.15 | 44.02 | 43.06 | 43.89 | 1,510,555 | +1.01(+2.36%) |
Nov 30, 2016 | 42.85 | 43.08 | 42.68 | 42.87 | 1,685,697 | +0.50(+1.18%) |
Nov 29, 2016 | 42.33 | 42.72 | 42.03 | 42.37 | 1,018,590 | -0.04(-0.10%) |
Nov 28, 2016 | 42.65 | 42.90 | 42.37 | 42.41 | 1,689,841 | -0.79(-1.83%) |
Nov 25, 2016 | 43.33 | 43.33 | 43.02 | 43.21 | 540,304 | -0.20(-0.45%) |
Nov 23, 2016 | 43.40 | 43.40 | 43.40 | 0 | -0.30(-0.68%) | |
Nov 22, 2016 | 43.12 | 43.74 | 42.77 | 43.70 | 1,312,326 | +0.60(+1.40%) |
Nov 21, 2016 | 43.56 | 43.75 | 42.75 | 43.10 | 1,561,723 | -0.57(-1.31%) |
Nov 18, 2016 | 43.41 | 43.86 | 43.23 | 43.67 | 879,328 | +0.34(+0.78%) |
Nov 17, 2016 | 42.55 | 43.33 | 42.55 | 43.33 | 1,488,211 | +0.63(+1.48%) |
Nov 16, 2016 | 42.41 | 42.84 | 42.37 | 42.70 | 1,354,324 | -0.15(-0.35%) |
Nov 15, 2016 | 41.38 | 42.87 | 41.16 | 42.85 | 1,991,185 | +1.08(+2.58%) |
Nov 14, 2016 | 40.88 | 41.77 | 40.64 | 41.77 | 1,603,678 | +1.39(+3.45%) |
Nov 11, 2016 | 39.86 | 40.46 | 39.50 | 40.38 | 3,427,134 | +0.24(+0.61%) |
Nov 10, 2016 | 39.21 | 40.90 | 39.21 | 40.13 | 2,864,057 | +1.23(+3.17%) |
Nov 09, 2016 | 36.84 | 39.14 | 36.70 | 38.90 | 3,195,645 | +2.36(+6.46%) |
Nov 08, 2016 | 36.09 | 36.77 | 35.89 | 36.54 | 1,018,404 | +0.21(+0.59%) |
Nov 07, 2016 | 36.03 | 36.40 | 36.03 | 36.32 | 687,270 | +1.11(+3.15%) |
Nov 04, 2016 | 35.28 | 35.66 | 35.02 | 35.22 | 715,308 | -0.17(-0.47%) |
Nov 03, 2016 | 35.17 | 35.72 | 35.13 | 35.38 | 1,175,313 | +0.32(+0.90%) |
Nov 02, 2016 | 35.79 | 35.83 | 34.96 | 35.07 | 1,470,873 | -0.91(-2.53%) |