Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.75 | 41.78 | 41.19 | 41.45 | 1,496,030 | -0.54(-1.30%) |
Jan 30, 2017 | 42.01 | 42.01 | 41.47 | 41.99 | 1,560,338 | -0.21(-0.50%) |
Jan 27, 2017 | 41.90 | 42.22 | 41.90 | 42.20 | 1,005,116 | +0.52(+1.24%) |
Jan 26, 2017 | 42.00 | 42.00 | 41.50 | 41.69 | 1,298,803 | -0.24(-0.56%) |
Jan 25, 2017 | 41.87 | 42.02 | 41.54 | 41.92 | 2,082,912 | +0.61(+1.48%) |
Jan 24, 2017 | 40.70 | 41.39 | 40.64 | 41.31 | 3,839,605 | +0.78(+1.94%) |
Jan 23, 2017 | 40.62 | 40.71 | 40.21 | 40.53 | 1,083,592 | -0.25(-0.61%) |
Jan 20, 2017 | 40.66 | 41.02 | 40.62 | 40.77 | 1,984,570 | +0.52(+1.29%) |
Jan 19, 2017 | 40.38 | 40.71 | 40.23 | 40.26 | 2,804,690 | -0.18(-0.45%) |
Jan 18, 2017 | 39.94 | 40.47 | 39.90 | 40.44 | 1,189,094 | +0.54(+1.37%) |
Jan 17, 2017 | 40.40 | 40.42 | 39.76 | 39.89 | 1,123,361 | -0.65(-1.61%) |
Jan 13, 2017 | 40.54 | 40.54 | 40.54 | 0 | +0.26(+0.65%) | |
Jan 12, 2017 | 40.40 | 40.51 | 39.67 | 40.28 | 1,392,913 | -0.34(-0.84%) |
Jan 11, 2017 | 40.53 | 40.63 | 40.33 | 40.62 | 1,676,396 | +0.14(+0.34%) |
Jan 10, 2017 | 40.32 | 40.58 | 40.26 | 40.48 | 710,416 | +0.19(+0.48%) |
Jan 09, 2017 | 40.01 | 40.45 | 39.98 | 40.29 | 908,698 | +0.42(+1.06%) |
Jan 06, 2017 | 39.65 | 39.98 | 39.40 | 39.87 | 899,694 | +0.31(+0.80%) |
Jan 05, 2017 | 39.92 | 40.13 | 39.48 | 39.55 | 968,466 | -0.34(-0.85%) |
Jan 04, 2017 | 39.98 | 40.09 | 39.71 | 39.89 | 1,392,379 | +0.11(+0.28%) |
Jan 03, 2017 | 39.92 | 40.35 | 39.44 | 39.78 | 2,729,092 | +0.00(+0.00%) |
Dec 30, 2016 | 39.78 | 39.78 | 39.78 | 0 | -0.63(-1.55%) | |
Dec 29, 2016 | 40.23 | 40.41 | 39.98 | 40.41 | 1,076,355 | -0.01(-0.02%) |
Dec 28, 2016 | 41.43 | 41.47 | 40.39 | 40.41 | 1,787,589 | -0.78(-1.90%) |
Dec 27, 2016 | 40.77 | 41.26 | 40.76 | 41.20 | 1,448,365 | +0.50(+1.23%) |
Dec 23, 2016 | 40.69 | 40.69 | 40.69 | 0 | +0.21(+0.51%) | |
Dec 22, 2016 | 40.74 | 40.75 | 40.33 | 40.49 | 894,126 | +0.19(+0.48%) |
Dec 21, 2016 | 40.38 | 40.47 | 40.23 | 40.29 | 809,363 | -0.06(-0.16%) |
Dec 20, 2016 | 40.37 | 40.43 | 40.18 | 40.35 | 2,219,311 | +0.38(+0.96%) |
Dec 19, 2016 | 39.68 | 40.12 | 39.64 | 39.97 | 1,281,740 | +0.39(+0.99%) |
Dec 16, 2016 | 40.22 | 40.30 | 39.40 | 39.58 | 1,516,894 | -0.40(-1.01%) |
Dec 15, 2016 | 39.48 | 40.16 | 39.41 | 39.98 | 2,285,691 | +0.67(+1.71%) |
Dec 14, 2016 | 39.37 | 39.57 | 39.18 | 39.31 | 2,047,341 | -0.04(-0.09%) |
Dec 13, 2016 | 39.03 | 39.61 | 38.98 | 39.35 | 1,033,347 | +0.45(+1.17%) |
Dec 12, 2016 | 39.05 | 39.12 | 38.59 | 38.90 | 2,154,463 | -0.31(-0.78%) |
Dec 09, 2016 | 39.65 | 39.72 | 38.93 | 39.20 | 1,033,606 | -0.13(-0.34%) |
Dec 08, 2016 | 39.10 | 39.57 | 39.05 | 39.34 | 1,299,472 | +0.34(+0.87%) |
Dec 07, 2016 | 38.19 | 39.09 | 38.06 | 39.00 | 1,338,213 | +0.79(+2.06%) |
Dec 06, 2016 | 37.80 | 38.25 | 37.80 | 38.21 | 1,497,223 | +0.52(+1.38%) |
Dec 05, 2016 | 37.56 | 37.81 | 37.31 | 37.69 | 1,153,052 | +0.45(+1.22%) |
Dec 02, 2016 | 36.73 | 37.30 | 36.60 | 37.23 | 3,084,023 | +0.45(+1.23%) |
Dec 01, 2016 | 38.64 | 38.64 | 36.56 | 36.78 | 3,589,755 | -1.89(-4.88%) |
Nov 30, 2016 | 38.87 | 38.97 | 38.65 | 38.67 | 609,123 | -0.22(-0.57%) |
Nov 29, 2016 | 38.94 | 39.12 | 38.71 | 38.89 | 1,206,614 | -0.07(-0.18%) |
Nov 28, 2016 | 38.99 | 39.14 | 38.90 | 38.96 | 680,695 | -0.12(-0.30%) |
Nov 25, 2016 | 39.08 | 39.10 | 38.91 | 39.08 | 424,014 | +0.07(+0.17%) |
Nov 23, 2016 | 39.01 | 39.01 | 39.01 | 0 | +0.05(+0.12%) | |
Nov 22, 2016 | 38.76 | 39.00 | 38.72 | 38.96 | 1,459,967 | +0.41(+1.07%) |
Nov 21, 2016 | 38.41 | 38.61 | 38.28 | 38.55 | 1,173,560 | +0.26(+0.67%) |
Nov 18, 2016 | 37.91 | 38.35 | 37.91 | 38.30 | 1,095,396 | +0.28(+0.72%) |
Nov 17, 2016 | 37.76 | 38.21 | 37.53 | 38.02 | 1,116,052 | +0.40(+1.08%) |
Nov 16, 2016 | 37.12 | 37.65 | 37.12 | 37.62 | 1,247,491 | +0.43(+1.15%) |
Nov 15, 2016 | 36.66 | 37.29 | 36.57 | 37.19 | 1,456,087 | +0.68(+1.87%) |
Nov 14, 2016 | 36.88 | 36.88 | 36.41 | 36.51 | 1,379,108 | -0.19(-0.52%) |
Nov 11, 2016 | 35.74 | 36.76 | 35.74 | 36.70 | 2,670,783 | +1.35(+3.83%) |
Nov 10, 2016 | 36.33 | 36.57 | 35.48 | 35.34 | 6,862,672 | -0.78(-2.16%) |
Nov 09, 2016 | 35.48 | 36.24 | 35.31 | 36.12 | 3,201,323 | -0.17(-0.47%) |
Nov 08, 2016 | 36.21 | 36.53 | 36.01 | 36.30 | 1,261,670 | +0.07(+0.21%) |
Nov 07, 2016 | 35.88 | 36.24 | 35.74 | 36.22 | 4,937,393 | +0.99(+2.81%) |
Nov 04, 2016 | 35.25 | 35.54 | 34.98 | 35.23 | 1,295,737 | -0.22(-0.63%) |
Nov 03, 2016 | 35.53 | 35.76 | 35.32 | 35.45 | 1,556,580 | -0.06(-0.17%) |
Nov 02, 2016 | 35.77 | 35.97 | 35.40 | 35.51 | 2,533,056 | -0.24(-0.66%) |