Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.65 | 41.66 | 40.71 | 41.06 | 3,383,299 | -0.74(-1.78%) |
Jan 30, 2017 | 41.77 | 41.82 | 41.02 | 41.80 | 2,519,057 | -0.30(-0.72%) |
Jan 27, 2017 | 42.80 | 42.80 | 41.95 | 42.11 | 2,352,256 | -0.84(-1.95%) |
Jan 26, 2017 | 43.22 | 43.76 | 42.84 | 42.94 | 3,143,038 | -0.21(-0.49%) |
Jan 25, 2017 | 42.91 | 43.63 | 42.71 | 43.15 | 3,768,626 | +0.55(+1.30%) |
Jan 24, 2017 | 41.10 | 42.74 | 41.02 | 42.60 | 5,606,451 | +2.41(+5.99%) |
Jan 23, 2017 | 40.28 | 40.63 | 39.92 | 40.19 | 2,603,037 | -0.09(-0.23%) |
Jan 20, 2017 | 40.37 | 40.52 | 40.09 | 40.29 | 2,558,941 | +0.11(+0.27%) |
Jan 19, 2017 | 40.70 | 41.30 | 40.11 | 40.18 | 2,498,433 | -0.52(-1.29%) |
Jan 18, 2017 | 40.91 | 40.99 | 40.43 | 40.70 | 1,889,912 | -0.09(-0.23%) |
Jan 17, 2017 | 40.65 | 41.02 | 40.49 | 40.79 | 1,882,715 | -0.06(-0.14%) |
Jan 13, 2017 | 40.85 | 40.85 | 40.85 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 40.35 | 40.89 | 39.75 | 40.82 | 2,896,130 | +0.37(+0.91%) |
Jan 11, 2017 | 40.10 | 40.45 | 39.85 | 40.45 | 1,717,243 | +0.28(+0.69%) |
Jan 10, 2017 | 40.08 | 40.44 | 39.75 | 40.18 | 1,833,668 | +0.17(+0.41%) |
Jan 09, 2017 | 40.06 | 40.11 | 39.63 | 40.01 | 2,010,371 | -0.13(-0.32%) |
Jan 06, 2017 | 41.02 | 41.09 | 40.10 | 40.14 | 2,235,450 | -0.67(-1.64%) |
Jan 05, 2017 | 40.22 | 40.85 | 40.20 | 40.81 | 2,108,015 | +0.40(+1.00%) |
Jan 04, 2017 | 39.60 | 40.54 | 39.46 | 40.41 | 2,840,237 | +0.97(+2.47%) |
Jan 03, 2017 | 39.87 | 39.87 | 38.80 | 39.43 | 4,440,351 | -0.01(-0.02%) |
Dec 30, 2016 | 39.44 | 39.44 | 39.44 | 0 | +0.03(+0.07%) | |
Dec 29, 2016 | 39.67 | 39.98 | 39.40 | 39.41 | 1,507,396 | -0.24(-0.60%) |
Dec 28, 2016 | 39.93 | 39.99 | 39.48 | 39.65 | 2,286,590 | -0.18(-0.46%) |
Dec 27, 2016 | 39.25 | 39.85 | 39.19 | 39.84 | 4,260,861 | +0.73(+1.88%) |
Dec 23, 2016 | 39.10 | 39.10 | 39.10 | 0 | -0.33(-0.84%) | |
Dec 22, 2016 | 39.94 | 39.97 | 39.40 | 39.43 | 1,853,234 | -0.51(-1.27%) |
Dec 21, 2016 | 39.54 | 40.24 | 39.41 | 39.94 | 2,726,614 | +0.43(+1.09%) |
Dec 20, 2016 | 39.82 | 40.37 | 39.37 | 39.51 | 3,289,370 | -0.37(-0.92%) |
Dec 19, 2016 | 40.93 | 41.45 | 39.71 | 39.87 | 6,630,628 | -0.02(-0.05%) |
Dec 16, 2016 | 39.87 | 40.28 | 39.62 | 39.89 | 7,094,395 | +0.07(+0.18%) |
Dec 15, 2016 | 40.43 | 41.23 | 39.58 | 39.82 | 2,995,452 | -0.61(-1.50%) |
Dec 14, 2016 | 41.63 | 41.74 | 40.34 | 40.42 | 3,422,749 | -1.17(-2.81%) |
Dec 13, 2016 | 41.77 | 41.79 | 40.96 | 41.59 | 2,591,341 | +0.11(+0.27%) |
Dec 12, 2016 | 40.95 | 41.64 | 40.79 | 41.48 | 5,777,896 | +0.29(+0.71%) |
Dec 09, 2016 | 41.86 | 41.98 | 40.64 | 41.19 | 2,636,003 | -0.77(-1.84%) |
Dec 08, 2016 | 41.07 | 42.50 | 41.07 | 41.96 | 3,274,228 | +0.92(+2.24%) |
Dec 07, 2016 | 39.87 | 41.05 | 39.76 | 41.04 | 2,630,939 | +1.15(+2.88%) |
Dec 06, 2016 | 39.28 | 39.99 | 39.04 | 39.89 | 3,098,339 | +0.92(+2.36%) |
Dec 05, 2016 | 38.81 | 39.07 | 38.43 | 38.97 | 3,356,127 | +0.38(+0.98%) |
Dec 02, 2016 | 38.65 | 39.18 | 38.50 | 38.60 | 2,720,472 | -0.01(-0.02%) |
Dec 01, 2016 | 39.14 | 39.57 | 38.44 | 38.61 | 3,127,030 | -0.48(-1.22%) |
Nov 30, 2016 | 40.71 | 40.79 | 39.03 | 39.08 | 4,025,915 | -1.56(-3.84%) |
Nov 29, 2016 | 40.22 | 40.80 | 40.12 | 40.65 | 2,472,370 | +0.49(+1.21%) |
Nov 28, 2016 | 40.57 | 40.57 | 39.89 | 40.16 | 2,008,177 | -0.52(-1.29%) |
Nov 25, 2016 | 40.38 | 40.84 | 40.33 | 40.68 | 862,268 | +0.38(+0.93%) |
Nov 23, 2016 | 40.31 | 40.31 | 40.31 | 0 | +0.31(+0.78%) | |
Nov 22, 2016 | 40.42 | 40.44 | 39.78 | 39.99 | 1,991,008 | -0.37(-0.91%) |
Nov 21, 2016 | 40.08 | 40.42 | 39.53 | 40.36 | 2,101,168 | +0.42(+1.06%) |
Nov 18, 2016 | 39.61 | 40.03 | 39.45 | 39.94 | 2,069,063 | +0.24(+0.60%) |
Nov 17, 2016 | 39.38 | 40.31 | 39.17 | 39.70 | 2,748,765 | +1.04(+2.69%) |
Nov 16, 2016 | 38.47 | 38.72 | 38.26 | 38.66 | 1,797,300 | -0.15(-0.38%) |
Nov 15, 2016 | 39.34 | 39.66 | 38.55 | 38.81 | 2,950,843 | -0.08(-0.21%) |
Nov 14, 2016 | 38.15 | 39.06 | 37.85 | 38.89 | 3,379,239 | +0.99(+2.62%) |
Nov 11, 2016 | 38.50 | 38.69 | 37.61 | 37.90 | 3,182,026 | -0.54(-1.41%) |
Nov 10, 2016 | 37.93 | 38.69 | 37.63 | 38.44 | 4,048,159 | +0.68(+1.80%) |
Nov 09, 2016 | 37.21 | 38.11 | 36.46 | 37.76 | 5,655,026 | -0.30(-0.80%) |
Nov 08, 2016 | 38.16 | 38.20 | 37.28 | 38.06 | 2,769,479 | -0.47(-1.22%) |
Nov 07, 2016 | 38.61 | 38.85 | 38.30 | 38.53 | 2,388,929 | +0.50(+1.30%) |
Nov 04, 2016 | 37.51 | 38.92 | 37.35 | 38.04 | 2,279,435 | +0.60(+1.60%) |
Nov 03, 2016 | 37.65 | 37.80 | 37.32 | 37.44 | 1,649,773 | -0.10(-0.27%) |
Nov 02, 2016 | 37.89 | 37.99 | 37.23 | 37.54 | 2,245,416 | -0.37(-0.97%) |