Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.35 | 42.46 | 42.09 | 42.35 | 2,775,638 | +0.03(+0.07%) |
Jan 30, 2017 | 42.48 | 42.53 | 42.04 | 42.32 | 1,856,662 | -0.18(-0.42%) |
Jan 27, 2017 | 42.57 | 42.60 | 42.20 | 42.50 | 2,023,642 | +0.12(+0.29%) |
Jan 26, 2017 | 42.45 | 42.61 | 42.26 | 42.37 | 2,154,325 | -0.08(-0.20%) |
Jan 25, 2017 | 41.59 | 42.65 | 41.52 | 42.46 | 3,133,439 | +0.77(+1.85%) |
Jan 24, 2017 | 41.32 | 41.88 | 41.31 | 41.69 | 2,759,417 | +0.39(+0.94%) |
Jan 23, 2017 | 41.35 | 41.36 | 41.13 | 41.30 | 1,041,473 | -0.06(-0.15%) |
Jan 20, 2017 | 41.42 | 41.58 | 41.15 | 41.36 | 1,323,278 | +0.13(+0.32%) |
Jan 19, 2017 | 41.20 | 41.27 | 41.11 | 41.23 | 1,759,589 | -0.02(-0.05%) |
Jan 18, 2017 | 41.14 | 41.27 | 41.07 | 41.25 | 1,049,750 | +0.17(+0.41%) |
Jan 17, 2017 | 40.49 | 41.08 | 40.34 | 41.08 | 1,662,940 | +0.58(+1.43%) |
Jan 13, 2017 | 40.50 | 40.50 | 40.50 | 0 | +0.30(+0.74%) | |
Jan 12, 2017 | 39.90 | 40.23 | 39.82 | 40.20 | 1,597,206 | +0.21(+0.52%) |
Jan 11, 2017 | 39.81 | 40.14 | 39.74 | 39.99 | 1,129,880 | +0.20(+0.49%) |
Jan 10, 2017 | 39.82 | 39.97 | 39.78 | 39.80 | 2,108,032 | -0.16(-0.39%) |
Jan 09, 2017 | 40.52 | 40.61 | 39.87 | 39.95 | 1,886,309 | -0.56(-1.38%) |
Jan 06, 2017 | 40.58 | 40.72 | 40.35 | 40.51 | 2,888,296 | -0.04(-0.10%) |
Jan 05, 2017 | 41.33 | 41.37 | 40.53 | 40.55 | 3,147,030 | -0.81(-1.96%) |
Jan 04, 2017 | 41.60 | 41.65 | 41.34 | 41.36 | 1,506,764 | -0.12(-0.29%) |
Jan 03, 2017 | 41.56 | 41.58 | 41.24 | 41.48 | 1,159,354 | +0.12(+0.28%) |
Dec 30, 2016 | 41.37 | 41.37 | 41.37 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 41.18 | 41.57 | 41.18 | 41.52 | 1,307,192 | +0.39(+0.95%) |
Dec 28, 2016 | 41.08 | 41.50 | 41.02 | 41.13 | 1,160,478 | +0.09(+0.23%) |
Dec 27, 2016 | 41.09 | 41.29 | 40.96 | 41.04 | 799,413 | +0.00(+0.00%) |
Dec 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.08(+0.20%) | |
Dec 22, 2016 | 41.13 | 41.36 | 40.88 | 40.95 | 1,613,473 | -0.16(-0.39%) |
Dec 21, 2016 | 40.95 | 41.38 | 40.95 | 41.11 | 946,484 | +0.20(+0.48%) |
Dec 20, 2016 | 40.77 | 41.00 | 40.37 | 40.91 | 1,067,812 | +0.06(+0.15%) |
Dec 19, 2016 | 40.79 | 41.13 | 40.51 | 40.85 | 1,122,610 | +0.08(+0.21%) |
Dec 16, 2016 | 40.84 | 41.26 | 40.65 | 40.77 | 2,612,307 | +0.04(+0.10%) |
Dec 15, 2016 | 40.65 | 41.12 | 40.50 | 40.73 | 1,725,080 | +0.11(+0.28%) |
Dec 14, 2016 | 41.40 | 41.54 | 40.54 | 40.61 | 1,514,794 | -0.71(-1.72%) |
Dec 13, 2016 | 41.29 | 41.54 | 41.19 | 41.32 | 1,092,626 | +0.15(+0.35%) |
Dec 12, 2016 | 40.72 | 41.25 | 40.71 | 41.18 | 1,080,630 | +0.41(+1.02%) |
Dec 09, 2016 | 40.26 | 40.79 | 40.26 | 40.76 | 2,017,301 | +0.45(+1.10%) |
Dec 08, 2016 | 40.55 | 40.63 | 40.18 | 40.32 | 1,250,109 | -0.22(-0.54%) |
Dec 07, 2016 | 39.96 | 40.57 | 39.81 | 40.54 | 1,754,571 | +0.68(+1.70%) |
Dec 06, 2016 | 40.07 | 40.29 | 39.36 | 39.86 | 1,909,758 | +0.35(+0.88%) |
Dec 05, 2016 | 39.28 | 39.74 | 39.26 | 39.51 | 2,081,439 | +0.24(+0.61%) |
Dec 02, 2016 | 39.28 | 39.56 | 39.16 | 39.27 | 1,613,750 | +0.12(+0.30%) |
Dec 01, 2016 | 40.07 | 40.25 | 39.09 | 39.15 | 3,137,530 | -1.07(-2.65%) |
Nov 30, 2016 | 40.91 | 41.02 | 40.20 | 40.22 | 2,118,974 | -0.85(-2.07%) |
Nov 29, 2016 | 40.75 | 41.15 | 40.65 | 41.07 | 1,250,400 | +0.33(+0.81%) |
Nov 28, 2016 | 40.65 | 40.97 | 40.57 | 40.74 | 1,275,012 | +0.04(+0.09%) |
Nov 25, 2016 | 40.25 | 40.70 | 40.25 | 40.70 | 744,786 | +0.54(+1.34%) |
Nov 23, 2016 | 40.17 | 40.17 | 40.17 | 0 | -0.78(-1.90%) | |
Nov 22, 2016 | 40.75 | 41.01 | 40.60 | 40.94 | 1,899,738 | +0.42(+1.04%) |
Nov 21, 2016 | 40.22 | 40.69 | 40.18 | 40.52 | 1,247,484 | +0.30(+0.75%) |
Nov 18, 2016 | 40.26 | 40.52 | 40.17 | 40.22 | 1,314,358 | -0.09(-0.22%) |
Nov 17, 2016 | 40.56 | 40.56 | 40.06 | 40.31 | 1,627,355 | -0.21(-0.51%) |
Nov 16, 2016 | 40.50 | 40.77 | 40.40 | 40.52 | 1,088,818 | -0.08(-0.21%) |
Nov 15, 2016 | 40.74 | 41.00 | 40.48 | 40.60 | 1,395,967 | +0.07(+0.16%) |
Nov 14, 2016 | 40.31 | 40.77 | 40.03 | 40.53 | 1,279,143 | +0.17(+0.43%) |
Nov 11, 2016 | 40.38 | 40.64 | 39.98 | 40.36 | 1,365,802 | -0.02(-0.05%) |
Nov 10, 2016 | 41.54 | 41.64 | 40.33 | 40.38 | 2,015,188 | -1.31(-3.15%) |
Nov 09, 2016 | 41.24 | 41.83 | 40.38 | 41.70 | 1,791,394 | -0.54(-1.27%) |
Nov 08, 2016 | 41.56 | 42.39 | 41.56 | 42.23 | 1,684,130 | +0.67(+1.62%) |
Nov 07, 2016 | 41.50 | 41.57 | 40.98 | 41.56 | 1,723,912 | +0.39(+0.95%) |
Nov 04, 2016 | 41.79 | 41.90 | 41.16 | 41.17 | 1,182,255 | -0.67(-1.59%) |
Nov 03, 2016 | 41.82 | 41.90 | 41.70 | 41.83 | 1,274,855 | +0.03(+0.06%) |
Nov 02, 2016 | 41.79 | 42.00 | 41.68 | 41.81 | 1,055,993 | -0.00(-0.01%) |