Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.76 | 41.78 | 41.20 | 41.45 | 1,495,925 | -0.54(-1.30%) |
Jan 30, 2017 | 42.02 | 42.02 | 41.47 | 42.00 | 1,560,228 | -0.21(-0.50%) |
Jan 27, 2017 | 41.90 | 42.22 | 41.90 | 42.21 | 1,005,045 | +0.52(+1.24%) |
Jan 26, 2017 | 42.01 | 42.01 | 41.51 | 41.69 | 1,298,712 | -0.24(-0.56%) |
Jan 25, 2017 | 41.87 | 42.02 | 41.54 | 41.93 | 2,082,765 | +0.61(+1.48%) |
Jan 24, 2017 | 40.70 | 41.39 | 40.64 | 41.31 | 3,839,334 | +0.78(+1.94%) |
Jan 23, 2017 | 40.63 | 40.71 | 40.21 | 40.53 | 1,083,516 | -0.25(-0.61%) |
Jan 20, 2017 | 40.67 | 41.03 | 40.62 | 40.78 | 1,984,430 | +0.52(+1.29%) |
Jan 19, 2017 | 40.38 | 40.71 | 40.23 | 40.26 | 2,804,492 | -0.18(-0.45%) |
Jan 18, 2017 | 39.94 | 40.47 | 39.91 | 40.44 | 1,189,010 | +0.54(+1.37%) |
Jan 17, 2017 | 40.40 | 40.42 | 39.76 | 39.90 | 1,123,281 | -0.65(-1.61%) |
Jan 13, 2017 | 40.55 | 40.55 | 40.55 | 0 | +0.26(+0.65%) | |
Jan 12, 2017 | 40.40 | 40.51 | 39.68 | 40.28 | 1,392,815 | -0.34(-0.84%) |
Jan 11, 2017 | 40.53 | 40.63 | 40.33 | 40.63 | 1,676,278 | +0.14(+0.34%) |
Jan 10, 2017 | 40.32 | 40.58 | 40.27 | 40.49 | 710,366 | +0.19(+0.48%) |
Jan 09, 2017 | 40.01 | 40.45 | 39.98 | 40.29 | 908,634 | +0.42(+1.06%) |
Jan 06, 2017 | 39.65 | 39.98 | 39.40 | 39.87 | 899,631 | +0.31(+0.80%) |
Jan 05, 2017 | 39.92 | 40.13 | 39.48 | 39.56 | 968,397 | -0.34(-0.85%) |
Jan 04, 2017 | 39.98 | 40.09 | 39.71 | 39.90 | 1,392,281 | +0.11(+0.28%) |
Jan 03, 2017 | 39.92 | 40.36 | 39.45 | 39.79 | 2,728,899 | +0.00(+0.00%) |
Dec 30, 2016 | 39.79 | 39.79 | 39.79 | 0 | -0.63(-1.55%) | |
Dec 29, 2016 | 40.23 | 40.41 | 39.99 | 40.41 | 1,076,279 | -0.01(-0.02%) |
Dec 28, 2016 | 41.44 | 41.47 | 40.40 | 40.42 | 1,787,463 | -0.78(-1.90%) |
Dec 27, 2016 | 40.78 | 41.26 | 40.76 | 41.20 | 1,448,262 | +0.50(+1.23%) |
Dec 23, 2016 | 40.70 | 40.70 | 40.70 | 0 | +0.21(+0.51%) | |
Dec 22, 2016 | 40.74 | 40.75 | 40.34 | 40.49 | 894,063 | +0.19(+0.48%) |
Dec 21, 2016 | 40.38 | 40.48 | 40.23 | 40.29 | 809,306 | -0.06(-0.16%) |
Dec 20, 2016 | 40.38 | 40.43 | 40.18 | 40.36 | 2,219,155 | +0.38(+0.96%) |
Dec 19, 2016 | 39.69 | 40.13 | 39.64 | 39.97 | 1,281,649 | +0.39(+0.99%) |
Dec 16, 2016 | 40.22 | 40.31 | 39.40 | 39.58 | 1,516,787 | -0.41(-1.01%) |
Dec 15, 2016 | 39.48 | 40.16 | 39.41 | 39.99 | 2,285,530 | +0.67(+1.71%) |
Dec 14, 2016 | 39.37 | 39.57 | 39.18 | 39.32 | 2,047,197 | -0.04(-0.09%) |
Dec 13, 2016 | 39.04 | 39.61 | 38.98 | 39.35 | 1,033,274 | +0.45(+1.17%) |
Dec 12, 2016 | 39.05 | 39.12 | 38.59 | 38.90 | 2,154,311 | -0.31(-0.79%) |
Dec 09, 2016 | 39.66 | 39.73 | 38.93 | 39.21 | 1,033,534 | -0.13(-0.34%) |
Dec 08, 2016 | 39.10 | 39.57 | 39.05 | 39.34 | 1,299,381 | +0.34(+0.87%) |
Dec 07, 2016 | 38.19 | 39.09 | 38.06 | 39.00 | 1,338,119 | +0.79(+2.06%) |
Dec 06, 2016 | 37.80 | 38.25 | 37.80 | 38.21 | 1,497,117 | +0.52(+1.38%) |
Dec 05, 2016 | 37.56 | 37.81 | 37.32 | 37.69 | 1,152,970 | +0.45(+1.22%) |
Dec 02, 2016 | 36.73 | 37.30 | 36.61 | 37.24 | 3,083,806 | +0.45(+1.23%) |
Dec 01, 2016 | 38.64 | 38.64 | 36.56 | 36.78 | 3,589,501 | -1.89(-4.88%) |
Nov 30, 2016 | 38.88 | 38.98 | 38.66 | 38.67 | 609,080 | -0.22(-0.57%) |
Nov 29, 2016 | 38.94 | 39.13 | 38.71 | 38.90 | 1,206,529 | -0.07(-0.18%) |
Nov 28, 2016 | 38.99 | 39.15 | 38.90 | 38.97 | 680,647 | -0.12(-0.30%) |
Nov 25, 2016 | 39.09 | 39.10 | 38.92 | 39.08 | 423,984 | +0.07(+0.17%) |
Nov 23, 2016 | 39.02 | 39.02 | 39.02 | 0 | +0.05(+0.12%) | |
Nov 22, 2016 | 38.76 | 39.00 | 38.72 | 38.97 | 1,459,864 | +0.41(+1.07%) |
Nov 21, 2016 | 38.42 | 38.61 | 38.28 | 38.56 | 1,173,477 | +0.26(+0.67%) |
Nov 18, 2016 | 37.91 | 38.35 | 37.91 | 38.30 | 1,095,319 | +0.28(+0.72%) |
Nov 17, 2016 | 37.76 | 38.21 | 37.54 | 38.02 | 1,115,973 | +0.41(+1.08%) |
Nov 16, 2016 | 37.13 | 37.65 | 37.12 | 37.62 | 1,247,403 | +0.43(+1.15%) |
Nov 15, 2016 | 36.66 | 37.29 | 36.57 | 37.19 | 1,455,984 | +0.68(+1.87%) |
Nov 14, 2016 | 36.88 | 36.88 | 36.41 | 36.51 | 1,379,011 | -0.19(-0.52%) |
Nov 11, 2016 | 35.75 | 36.76 | 35.75 | 36.70 | 2,670,595 | +1.35(+3.83%) |
Nov 10, 2016 | 36.34 | 36.57 | 35.48 | 35.35 | 6,862,188 | -0.78(-2.16%) |
Nov 09, 2016 | 35.48 | 36.24 | 35.31 | 36.13 | 3,201,097 | -0.17(-0.47%) |
Nov 08, 2016 | 36.21 | 36.53 | 36.01 | 36.30 | 1,261,581 | +0.07(+0.21%) |
Nov 07, 2016 | 35.89 | 36.25 | 35.74 | 36.22 | 4,937,045 | +0.99(+2.81%) |
Nov 04, 2016 | 35.25 | 35.54 | 34.99 | 35.23 | 1,295,645 | -0.22(-0.63%) |
Nov 03, 2016 | 35.53 | 35.77 | 35.33 | 35.46 | 1,556,470 | -0.06(-0.17%) |
Nov 02, 2016 | 35.78 | 35.97 | 35.40 | 35.52 | 2,532,877 | -0.24(-0.66%) |