Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.02 | 41.30 | 41.02 | 41.20 | 1,002,855 | +0.05(+0.13%) |
Jan 30, 2017 | 41.07 | 41.18 | 40.92 | 41.15 | 809,360 | -0.17(-0.40%) |
Jan 27, 2017 | 41.37 | 41.43 | 41.21 | 41.31 | 955,106 | -0.12(-0.30%) |
Jan 26, 2017 | 41.53 | 41.60 | 41.38 | 41.44 | 938,159 | +0.00(+0.00%) |
Jan 25, 2017 | 41.23 | 41.44 | 41.23 | 41.44 | 615,965 | +0.27(+0.66%) |
Jan 24, 2017 | 40.96 | 41.22 | 40.94 | 41.16 | 1,869,402 | +0.41(+1.01%) |
Jan 23, 2017 | 40.50 | 40.79 | 40.46 | 40.75 | 922,685 | +0.32(+0.80%) |
Jan 20, 2017 | 40.52 | 40.57 | 40.24 | 40.43 | 668,012 | -0.05(-0.13%) |
Jan 19, 2017 | 40.64 | 40.66 | 40.36 | 40.48 | 1,558,254 | -0.19(-0.47%) |
Jan 18, 2017 | 40.79 | 40.87 | 40.58 | 40.67 | 782,707 | +0.17(+0.41%) |
Jan 17, 2017 | 40.51 | 40.55 | 40.37 | 40.51 | 897,939 | -0.08(-0.19%) |
Jan 13, 2017 | 40.59 | 40.59 | 40.59 | 0 | +0.12(+0.30%) | |
Jan 12, 2017 | 40.47 | 40.54 | 40.23 | 40.46 | 1,585,131 | -0.18(-0.43%) |
Jan 11, 2017 | 40.62 | 40.73 | 40.33 | 40.64 | 2,258,390 | +0.15(+0.37%) |
Jan 10, 2017 | 40.22 | 40.75 | 40.18 | 40.49 | 2,382,120 | +0.60(+1.52%) |
Jan 09, 2017 | 39.88 | 40.02 | 39.79 | 39.88 | 1,038,074 | +0.15(+0.37%) |
Jan 06, 2017 | 39.88 | 39.88 | 39.58 | 39.74 | 1,564,689 | -0.24(-0.59%) |
Jan 05, 2017 | 39.59 | 40.07 | 39.59 | 39.97 | 3,589,506 | +0.74(+1.88%) |
Jan 04, 2017 | 38.86 | 39.38 | 38.86 | 39.24 | 1,239,119 | +0.51(+1.31%) |
Jan 03, 2017 | 38.72 | 38.96 | 38.64 | 38.73 | 1,521,924 | +0.40(+1.05%) |
Dec 30, 2016 | 38.32 | 38.32 | 38.32 | 0 | -0.10(-0.25%) | |
Dec 29, 2016 | 38.28 | 38.57 | 38.28 | 38.42 | 1,020,083 | +0.48(+1.27%) |
Dec 28, 2016 | 38.04 | 38.16 | 37.89 | 37.94 | 745,433 | +0.28(+0.74%) |
Dec 27, 2016 | 37.54 | 37.76 | 37.54 | 37.66 | 1,089,577 | +0.15(+0.40%) |
Dec 23, 2016 | 37.51 | 37.51 | 37.51 | 0 | -0.08(-0.21%) | |
Dec 22, 2016 | 37.73 | 37.73 | 37.46 | 37.59 | 3,128,335 | -0.41(-1.08%) |
Dec 21, 2016 | 38.18 | 38.18 | 37.96 | 38.00 | 1,031,031 | +0.26(+0.68%) |
Dec 20, 2016 | 37.69 | 37.82 | 37.67 | 37.74 | 1,119,233 | +0.02(+0.05%) |
Dec 19, 2016 | 37.75 | 37.86 | 37.65 | 37.73 | 1,196,741 | -0.10(-0.27%) |
Dec 16, 2016 | 38.05 | 38.18 | 37.76 | 37.83 | 1,865,062 | -0.34(-0.90%) |
Dec 15, 2016 | 38.33 | 38.41 | 38.16 | 38.17 | 4,148,950 | -0.44(-1.14%) |
Dec 14, 2016 | 38.96 | 39.43 | 38.52 | 38.61 | 1,778,261 | -0.76(-1.92%) |
Dec 13, 2016 | 39.18 | 39.52 | 39.17 | 39.37 | 1,253,984 | +0.46(+1.17%) |
Dec 12, 2016 | 39.07 | 39.11 | 38.75 | 38.91 | 1,285,152 | -0.81(-2.03%) |
Dec 09, 2016 | 39.64 | 39.76 | 39.60 | 39.72 | 1,373,907 | -0.26(-0.64%) |
Dec 08, 2016 | 39.79 | 40.03 | 39.74 | 39.98 | 1,950,567 | -0.01(-0.02%) |
Dec 07, 2016 | 39.57 | 40.08 | 39.49 | 39.99 | 1,840,092 | +0.52(+1.31%) |
Dec 06, 2016 | 39.55 | 39.55 | 39.36 | 39.47 | 722,059 | -0.03(-0.07%) |
Dec 05, 2016 | 39.31 | 39.58 | 39.29 | 39.50 | 1,202,715 | +0.05(+0.13%) |
Dec 02, 2016 | 39.52 | 39.70 | 39.39 | 39.45 | 778,959 | -0.28(-0.71%) |
Dec 01, 2016 | 40.11 | 40.11 | 39.61 | 39.73 | 1,156,083 | -0.34(-0.86%) |
Nov 30, 2016 | 40.29 | 40.29 | 39.98 | 40.07 | 1,567,377 | -0.04(-0.11%) |
Nov 29, 2016 | 39.84 | 40.24 | 39.79 | 40.12 | 1,171,885 | +0.24(+0.60%) |
Nov 28, 2016 | 39.92 | 40.14 | 39.82 | 39.88 | 1,220,730 | +0.14(+0.35%) |
Nov 25, 2016 | 39.78 | 39.86 | 39.66 | 39.74 | 690,998 | +0.32(+0.81%) |
Nov 23, 2016 | 39.42 | 39.42 | 39.42 | 0 | -0.21(-0.54%) | |
Nov 22, 2016 | 39.75 | 39.75 | 39.48 | 39.64 | 1,255,803 | +0.40(+1.03%) |
Nov 21, 2016 | 39.15 | 39.30 | 39.09 | 39.23 | 876,989 | +0.27(+0.68%) |
Nov 18, 2016 | 39.06 | 39.11 | 38.78 | 38.96 | 613,512 | -0.03(-0.09%) |
Nov 17, 2016 | 38.95 | 39.10 | 38.87 | 39.00 | 2,505,845 | +0.28(+0.73%) |
Nov 16, 2016 | 38.68 | 38.92 | 38.60 | 38.72 | 2,069,236 | -0.40(-1.01%) |
Nov 15, 2016 | 38.60 | 39.24 | 38.60 | 39.11 | 4,695,694 | +0.77(+2.00%) |
Nov 14, 2016 | 38.66 | 38.76 | 38.10 | 38.35 | 2,729,035 | -0.58(-1.48%) |
Nov 11, 2016 | 38.68 | 39.06 | 38.35 | 38.92 | 2,351,867 | -0.40(-1.03%) |
Nov 10, 2016 | 39.99 | 40.03 | 39.15 | 39.33 | 2,365,859 | -0.57(-1.42%) |
Nov 09, 2016 | 39.88 | 40.35 | 39.76 | 39.89 | 4,360,230 | -1.01(-2.46%) |
Nov 08, 2016 | 40.43 | 41.14 | 40.37 | 40.90 | 1,745,831 | +0.24(+0.59%) |
Nov 07, 2016 | 40.32 | 40.85 | 40.32 | 40.66 | 3,150,569 | +1.25(+3.16%) |
Nov 04, 2016 | 39.51 | 39.61 | 39.33 | 39.41 | 2,171,041 | -0.34(-0.84%) |
Nov 03, 2016 | 39.86 | 39.95 | 39.63 | 39.75 | 1,799,547 | -0.05(-0.13%) |
Nov 02, 2016 | 40.38 | 40.42 | 39.59 | 39.80 | 1,659,712 | -0.66(-1.64%) |