Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.20 | 41.63 | 41.00 | 41.37 | 6,919,220 | +0.24(+0.57%) |
Jan 30, 2017 | 41.05 | 41.39 | 40.84 | 41.14 | 3,172,165 | +0.04(+0.10%) |
Jan 27, 2017 | 41.45 | 41.51 | 40.88 | 41.09 | 2,797,327 | -0.26(-0.62%) |
Jan 26, 2017 | 41.18 | 41.50 | 41.11 | 41.35 | 2,595,229 | +0.13(+0.32%) |
Jan 25, 2017 | 41.41 | 41.54 | 40.93 | 41.22 | 2,374,486 | -0.11(-0.27%) |
Jan 24, 2017 | 41.56 | 41.72 | 41.17 | 41.33 | 2,304,511 | -0.33(-0.80%) |
Jan 23, 2017 | 41.31 | 41.89 | 41.24 | 41.66 | 2,589,999 | +0.39(+0.95%) |
Jan 20, 2017 | 40.97 | 41.35 | 40.93 | 41.27 | 2,259,721 | +0.35(+0.86%) |
Jan 19, 2017 | 41.18 | 41.25 | 40.73 | 40.92 | 2,086,095 | -0.41(-1.00%) |
Jan 18, 2017 | 41.57 | 41.70 | 41.23 | 41.33 | 2,760,204 | -0.24(-0.58%) |
Jan 17, 2017 | 40.92 | 41.70 | 40.91 | 41.57 | 2,119,217 | +0.73(+1.79%) |
Jan 13, 2017 | 40.84 | 40.84 | 40.84 | 0 | -0.35(-0.84%) | |
Jan 12, 2017 | 40.44 | 41.26 | 40.28 | 41.18 | 2,038,848 | +0.72(+1.78%) |
Jan 11, 2017 | 40.51 | 41.01 | 40.44 | 40.47 | 2,278,557 | -0.11(-0.27%) |
Jan 10, 2017 | 41.06 | 41.25 | 40.51 | 40.58 | 2,536,080 | -0.49(-1.20%) |
Jan 09, 2017 | 41.00 | 41.45 | 40.92 | 41.07 | 2,803,642 | -0.30(-0.74%) |
Jan 06, 2017 | 41.23 | 41.70 | 40.92 | 41.37 | 2,685,724 | -0.06(-0.13%) |
Jan 05, 2017 | 40.21 | 41.70 | 39.96 | 41.43 | 3,292,712 | +1.09(+2.69%) |
Jan 04, 2017 | 39.86 | 40.41 | 39.68 | 40.34 | 2,615,946 | +0.59(+1.50%) |
Jan 03, 2017 | 39.92 | 39.94 | 39.35 | 39.75 | 2,854,135 | +0.01(+0.02%) |
Dec 30, 2016 | 39.74 | 39.74 | 39.74 | 0 | +0.59(+1.50%) | |
Dec 29, 2016 | 38.68 | 39.37 | 38.44 | 39.15 | 1,792,819 | +0.51(+1.33%) |
Dec 28, 2016 | 38.94 | 39.00 | 38.37 | 38.64 | 2,579,567 | -0.23(-0.60%) |
Dec 27, 2016 | 38.88 | 39.06 | 38.65 | 38.87 | 1,486,953 | +0.01(+0.04%) |
Dec 23, 2016 | 38.86 | 38.86 | 38.86 | 0 | +0.06(+0.14%) | |
Dec 22, 2016 | 38.71 | 38.84 | 38.34 | 38.80 | 1,576,566 | +0.06(+0.16%) |
Dec 21, 2016 | 39.18 | 39.55 | 38.74 | 38.74 | 2,142,910 | -0.36(-0.92%) |
Dec 20, 2016 | 39.55 | 39.67 | 38.77 | 39.10 | 2,442,918 | -0.39(-0.99%) |
Dec 19, 2016 | 38.56 | 39.62 | 38.51 | 39.49 | 3,266,757 | +1.28(+3.35%) |
Dec 16, 2016 | 37.51 | 38.36 | 37.51 | 38.21 | 4,586,891 | +0.99(+2.65%) |
Dec 15, 2016 | 37.67 | 37.75 | 37.08 | 37.23 | 3,122,842 | -0.42(-1.12%) |
Dec 14, 2016 | 38.88 | 38.94 | 37.47 | 37.65 | 3,419,748 | -1.01(-2.60%) |
Dec 13, 2016 | 39.01 | 39.15 | 38.43 | 38.65 | 2,340,652 | -0.05(-0.12%) |
Dec 12, 2016 | 38.23 | 38.80 | 38.21 | 38.70 | 2,009,990 | +0.39(+1.03%) |
Dec 09, 2016 | 38.16 | 38.49 | 38.10 | 38.31 | 1,681,761 | +0.19(+0.51%) |
Dec 08, 2016 | 37.96 | 38.23 | 37.50 | 38.12 | 2,954,815 | -0.08(-0.22%) |
Dec 07, 2016 | 37.70 | 38.45 | 37.70 | 38.20 | 3,225,995 | +0.59(+1.58%) |
Dec 06, 2016 | 37.72 | 38.06 | 37.49 | 37.61 | 2,655,679 | -0.10(-0.26%) |
Dec 05, 2016 | 37.80 | 37.80 | 36.90 | 37.70 | 3,262,418 | +0.00(+0.00%) |
Dec 02, 2016 | 36.99 | 38.50 | 36.99 | 37.70 | 4,336,661 | +0.85(+2.32%) |
Dec 01, 2016 | 37.89 | 38.02 | 36.72 | 36.85 | 3,912,170 | -1.34(-3.52%) |
Nov 30, 2016 | 38.54 | 38.63 | 37.89 | 38.19 | 3,907,061 | -0.90(-2.29%) |
Nov 29, 2016 | 38.68 | 39.44 | 38.68 | 39.09 | 2,051,853 | +0.41(+1.05%) |
Nov 28, 2016 | 38.77 | 39.31 | 38.46 | 38.68 | 2,425,858 | -0.15(-0.39%) |
Nov 25, 2016 | 38.67 | 39.21 | 38.61 | 38.83 | 1,033,461 | +0.31(+0.80%) |
Nov 23, 2016 | 38.52 | 38.52 | 38.52 | 0 | -0.33(-0.85%) | |
Nov 22, 2016 | 38.05 | 38.92 | 37.79 | 38.85 | 2,440,234 | +1.04(+2.74%) |
Nov 21, 2016 | 37.92 | 38.34 | 37.70 | 37.81 | 2,212,982 | -0.04(-0.11%) |
Nov 18, 2016 | 37.69 | 38.03 | 37.52 | 37.86 | 4,451,453 | +0.19(+0.51%) |
Nov 17, 2016 | 38.54 | 38.75 | 37.62 | 37.66 | 2,475,874 | -0.88(-2.28%) |
Nov 16, 2016 | 38.48 | 38.62 | 37.97 | 38.54 | 2,292,588 | +0.33(+0.86%) |
Nov 15, 2016 | 38.29 | 39.06 | 37.84 | 38.21 | 2,886,837 | +0.03(+0.09%) |
Nov 14, 2016 | 37.19 | 38.32 | 36.60 | 38.18 | 3,372,792 | +0.84(+2.26%) |
Nov 11, 2016 | 37.33 | 38.14 | 37.18 | 37.33 | 3,349,533 | +0.08(+0.20%) |
Nov 10, 2016 | 38.18 | 38.18 | 36.19 | 37.26 | 6,883,612 | -0.92(-2.41%) |
Nov 09, 2016 | 40.05 | 40.05 | 37.99 | 38.18 | 5,267,174 | -2.28(-5.63%) |
Nov 08, 2016 | 40.16 | 40.59 | 40.02 | 40.46 | 2,201,104 | +0.34(+0.84%) |
Nov 07, 2016 | 39.83 | 40.18 | 39.55 | 40.12 | 2,383,488 | +0.73(+1.86%) |
Nov 04, 2016 | 38.98 | 39.67 | 38.62 | 39.39 | 2,752,456 | +0.57(+1.47%) |
Nov 03, 2016 | 38.89 | 39.04 | 38.61 | 38.82 | 2,315,433 | -0.11(-0.28%) |
Nov 02, 2016 | 39.67 | 39.72 | 38.91 | 38.93 | 2,795,929 | -0.71(-1.78%) |