Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.65 | 39.97 | 39.18 | 39.39 | 1,651,668 | -0.41(-1.02%) |
Jan 30, 2017 | 38.87 | 39.81 | 38.82 | 39.80 | 2,011,666 | +0.80(+2.04%) |
Jan 27, 2017 | 38.69 | 39.11 | 38.36 | 39.00 | 1,996,451 | +0.21(+0.55%) |
Jan 26, 2017 | 39.05 | 39.88 | 38.73 | 38.79 | 2,954,379 | -0.37(-0.95%) |
Jan 25, 2017 | 41.75 | 40.76 | 38.76 | 39.16 | 8,448,762 | -2.58(-6.19%) |
Jan 24, 2017 | 41.46 | 41.81 | 41.16 | 41.75 | 3,880,283 | +0.28(+0.68%) |
Jan 23, 2017 | 41.16 | 41.51 | 40.89 | 41.46 | 1,845,337 | +0.20(+0.49%) |
Jan 20, 2017 | 41.06 | 41.46 | 40.96 | 41.26 | 2,085,720 | +0.06(+0.15%) |
Jan 19, 2017 | 41.37 | 41.44 | 40.91 | 41.20 | 1,770,411 | -0.43(-1.04%) |
Jan 18, 2017 | 41.64 | 41.71 | 41.32 | 41.63 | 1,028,030 | +0.22(+0.53%) |
Jan 17, 2017 | 41.15 | 41.66 | 40.70 | 41.41 | 1,818,887 | -0.47(-1.12%) |
Jan 13, 2017 | 41.88 | 41.88 | 41.88 | 0 | -0.48(-1.13%) | |
Jan 12, 2017 | 42.06 | 42.47 | 41.91 | 42.36 | 1,146,929 | +0.13(+0.31%) |
Jan 11, 2017 | 42.06 | 42.25 | 41.54 | 42.22 | 1,012,442 | +0.16(+0.38%) |
Jan 10, 2017 | 41.71 | 42.52 | 41.49 | 42.06 | 2,110,311 | +0.67(+1.63%) |
Jan 09, 2017 | 42.09 | 42.10 | 41.37 | 41.39 | 1,779,218 | -0.69(-1.64%) |
Jan 06, 2017 | 42.52 | 42.66 | 41.91 | 42.08 | 2,543,420 | -0.74(-1.74%) |
Jan 05, 2017 | 42.52 | 42.84 | 42.03 | 42.83 | 3,243,034 | -0.19(-0.43%) |
Jan 04, 2017 | 42.99 | 43.45 | 42.41 | 43.01 | 1,885,273 | -0.51(-1.18%) |
Jan 03, 2017 | 43.91 | 44.13 | 43.01 | 43.53 | 2,183,285 | -0.32(-0.73%) |
Dec 30, 2016 | 43.84 | 43.84 | 43.84 | 0 | -0.44(-1.00%) | |
Dec 29, 2016 | 44.23 | 44.62 | 44.15 | 44.29 | 995,564 | -0.15(-0.34%) |
Dec 28, 2016 | 44.78 | 44.79 | 44.21 | 44.44 | 958,408 | -0.26(-0.57%) |
Dec 27, 2016 | 44.55 | 45.22 | 44.35 | 44.69 | 803,624 | +0.13(+0.30%) |
Dec 23, 2016 | 44.56 | 44.56 | 44.56 | 0 | -0.14(-0.32%) | |
Dec 22, 2016 | 44.89 | 45.22 | 44.54 | 44.70 | 1,418,167 | -0.10(-0.22%) |
Dec 21, 2016 | 45.07 | 45.43 | 44.70 | 44.80 | 997,244 | -0.42(-0.94%) |
Dec 20, 2016 | 45.01 | 45.84 | 44.78 | 45.22 | 1,338,768 | +0.23(+0.51%) |
Dec 19, 2016 | 45.46 | 45.95 | 44.86 | 44.99 | 1,870,795 | -0.61(-1.34%) |
Dec 16, 2016 | 45.53 | 46.17 | 45.23 | 45.61 | 2,620,822 | +0.25(+0.55%) |
Dec 15, 2016 | 45.70 | 45.98 | 45.27 | 45.36 | 1,925,238 | -1.18(-2.53%) |
Dec 14, 2016 | 46.57 | 46.81 | 46.27 | 46.53 | 1,099,408 | -0.01(-0.02%) |
Dec 13, 2016 | 46.64 | 46.89 | 46.19 | 46.54 | 1,372,822 | -0.08(-0.17%) |
Dec 12, 2016 | 46.75 | 46.93 | 46.23 | 46.62 | 1,522,293 | -0.65(-1.37%) |
Dec 09, 2016 | 47.80 | 48.18 | 46.93 | 47.27 | 1,352,776 | -0.24(-0.50%) |
Dec 08, 2016 | 47.00 | 47.61 | 46.10 | 47.51 | 1,949,628 | +0.40(+0.85%) |
Dec 07, 2016 | 46.54 | 47.43 | 46.26 | 47.11 | 1,295,264 | +0.71(+1.53%) |
Dec 06, 2016 | 46.89 | 46.92 | 46.15 | 46.40 | 2,001,059 | -0.59(-1.25%) |
Dec 05, 2016 | 47.09 | 47.42 | 46.75 | 46.99 | 1,035,099 | +0.13(+0.28%) |
Dec 02, 2016 | 47.18 | 47.48 | 46.75 | 46.86 | 941,082 | -0.47(-1.00%) |
Dec 01, 2016 | 46.83 | 47.61 | 46.59 | 47.33 | 1,399,787 | +0.62(+1.34%) |
Nov 30, 2016 | 46.97 | 47.14 | 46.43 | 46.71 | 1,614,020 | -0.18(-0.38%) |
Nov 29, 2016 | 47.70 | 47.72 | 46.60 | 46.89 | 2,366,245 | -0.71(-1.50%) |
Nov 28, 2016 | 48.15 | 48.62 | 47.46 | 47.60 | 1,255,442 | -0.84(-1.73%) |
Nov 25, 2016 | 48.72 | 48.98 | 48.40 | 48.43 | 274,886 | -0.11(-0.22%) |
Nov 23, 2016 | 48.54 | 48.54 | 48.54 | 0 | +0.38(+0.79%) | |
Nov 22, 2016 | 47.64 | 48.21 | 47.37 | 48.16 | 779,715 | +0.74(+1.56%) |
Nov 21, 2016 | 47.01 | 47.69 | 46.96 | 47.42 | 1,077,070 | +0.25(+0.52%) |
Nov 18, 2016 | 47.41 | 47.57 | 46.96 | 47.18 | 3,310,093 | -0.33(-0.69%) |
Nov 17, 2016 | 47.97 | 48.28 | 47.18 | 47.50 | 1,754,280 | -0.34(-0.72%) |
Nov 16, 2016 | 48.16 | 49.11 | 47.82 | 47.84 | 1,678,950 | -0.44(-0.91%) |
Nov 15, 2016 | 48.12 | 48.62 | 47.64 | 48.28 | 1,540,926 | +0.01(+0.02%) |
Nov 14, 2016 | 47.13 | 48.44 | 47.13 | 48.28 | 2,045,245 | +1.14(+2.43%) |
Nov 11, 2016 | 46.26 | 47.24 | 46.04 | 47.13 | 1,566,757 | +0.84(+1.80%) |
Nov 10, 2016 | 45.53 | 46.80 | 45.53 | 46.30 | 2,056,392 | +1.05(+2.31%) |
Nov 09, 2016 | 42.85 | 45.64 | 42.85 | 45.25 | 2,259,822 | +1.94(+4.49%) |
Nov 08, 2016 | 43.15 | 43.78 | 43.04 | 43.31 | 1,057,874 | +0.08(+0.18%) |
Nov 07, 2016 | 43.18 | 43.53 | 42.88 | 43.23 | 1,263,910 | +0.69(+1.63%) |
Nov 04, 2016 | 42.80 | 43.00 | 42.24 | 42.53 | 1,464,198 | -0.26(-0.60%) |
Nov 03, 2016 | 43.04 | 43.10 | 42.72 | 42.79 | 979,608 | -0.17(-0.39%) |
Nov 02, 2016 | 42.98 | 43.41 | 42.77 | 42.95 | 1,294,993 | +0.05(+0.12%) |