Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.39 | 40.21 | 38.82 | 40.17 | 1,968,690 | +0.71(+1.80%) |
Jan 30, 2017 | 39.36 | 39.48 | 38.72 | 39.46 | 1,610,929 | -0.06(-0.15%) |
Jan 27, 2017 | 38.80 | 39.93 | 38.41 | 39.52 | 3,774,583 | -3.10(-7.27%) |
Jan 26, 2017 | 42.55 | 42.91 | 42.06 | 42.62 | 1,973,396 | +0.10(+0.24%) |
Jan 25, 2017 | 42.57 | 42.88 | 42.13 | 42.52 | 948,542 | +0.38(+0.89%) |
Jan 24, 2017 | 41.77 | 42.18 | 41.56 | 42.14 | 1,279,732 | +0.62(+1.50%) |
Jan 23, 2017 | 41.62 | 41.98 | 41.13 | 41.52 | 999,005 | -0.22(-0.53%) |
Jan 20, 2017 | 41.50 | 42.04 | 41.43 | 41.74 | 1,179,682 | +0.26(+0.64%) |
Jan 19, 2017 | 42.29 | 42.29 | 41.28 | 41.48 | 1,229,868 | -0.65(-1.54%) |
Jan 18, 2017 | 41.95 | 42.28 | 41.54 | 42.13 | 1,253,982 | +0.20(+0.47%) |
Jan 17, 2017 | 42.30 | 42.67 | 41.79 | 41.93 | 965,597 | -0.67(-1.58%) |
Jan 13, 2017 | 42.60 | 42.60 | 42.60 | 0 | +0.46(+1.09%) | |
Jan 12, 2017 | 41.89 | 42.21 | 41.56 | 42.14 | 923,378 | +0.12(+0.28%) |
Jan 11, 2017 | 41.83 | 42.10 | 41.51 | 42.02 | 1,543,497 | +0.18(+0.43%) |
Jan 10, 2017 | 41.78 | 42.13 | 41.45 | 41.84 | 1,090,744 | +0.57(+1.39%) |
Jan 09, 2017 | 41.16 | 41.54 | 40.81 | 41.27 | 1,108,218 | +0.04(+0.10%) |
Jan 06, 2017 | 41.43 | 41.66 | 41.10 | 41.23 | 1,884,743 | -0.26(-0.62%) |
Jan 05, 2017 | 43.11 | 43.27 | 41.36 | 41.49 | 2,941,849 | -1.97(-4.54%) |
Jan 04, 2017 | 42.68 | 43.52 | 42.48 | 43.46 | 1,964,804 | +0.98(+2.31%) |
Jan 03, 2017 | 42.24 | 42.64 | 41.57 | 42.48 | 1,570,556 | +0.84(+2.01%) |
Dec 30, 2016 | 41.64 | 41.64 | 41.64 | 0 | -0.06(-0.14%) | |
Dec 29, 2016 | 41.81 | 42.03 | 41.54 | 41.70 | 990,446 | +0.02(+0.04%) |
Dec 28, 2016 | 42.07 | 42.33 | 41.64 | 41.68 | 1,013,181 | -0.23(-0.55%) |
Dec 27, 2016 | 41.84 | 42.06 | 41.65 | 41.91 | 858,835 | +0.13(+0.31%) |
Dec 23, 2016 | 41.78 | 41.78 | 41.78 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.84 | 41.94 | 41.31 | 41.73 | 990,775 | -0.01(-0.02%) |
Dec 21, 2016 | 42.03 | 42.03 | 41.65 | 41.74 | 1,137,474 | -0.29(-0.69%) |
Dec 20, 2016 | 42.19 | 42.36 | 41.84 | 42.03 | 840,981 | +0.22(+0.53%) |
Dec 19, 2016 | 41.30 | 41.89 | 41.10 | 41.81 | 747,904 | +0.40(+0.97%) |
Dec 16, 2016 | 41.65 | 41.90 | 41.29 | 41.41 | 1,946,553 | -0.15(-0.35%) |
Dec 15, 2016 | 41.17 | 42.16 | 40.99 | 41.55 | 1,370,322 | +0.44(+1.08%) |
Dec 14, 2016 | 41.20 | 42.04 | 41.00 | 41.11 | 1,955,362 | -0.32(-0.78%) |
Dec 13, 2016 | 41.65 | 41.66 | 40.80 | 41.43 | 1,554,672 | -0.01(-0.02%) |
Dec 12, 2016 | 41.43 | 41.64 | 41.26 | 41.44 | 1,182,677 | +0.07(+0.17%) |
Dec 09, 2016 | 41.66 | 41.68 | 41.03 | 41.37 | 1,247,093 | -0.33(-0.80%) |
Dec 08, 2016 | 41.14 | 41.76 | 40.94 | 41.71 | 1,339,841 | +0.74(+1.81%) |
Dec 07, 2016 | 40.30 | 41.03 | 40.04 | 40.96 | 1,434,176 | +0.49(+1.20%) |
Dec 06, 2016 | 39.73 | 40.48 | 39.22 | 40.48 | 1,989,754 | +0.86(+2.18%) |
Dec 05, 2016 | 39.16 | 39.62 | 38.92 | 39.62 | 2,154,695 | +0.73(+1.87%) |
Dec 02, 2016 | 38.97 | 39.51 | 38.75 | 38.89 | 1,966,962 | +0.02(+0.04%) |
Dec 01, 2016 | 38.52 | 38.92 | 38.14 | 38.87 | 2,300,203 | +0.57(+1.49%) |
Nov 30, 2016 | 38.37 | 38.45 | 37.92 | 38.30 | 2,419,541 | +0.17(+0.45%) |
Nov 29, 2016 | 38.10 | 38.45 | 37.88 | 38.13 | 1,239,693 | +0.17(+0.45%) |
Nov 28, 2016 | 38.45 | 38.51 | 37.76 | 37.96 | 1,396,134 | -0.67(-1.75%) |
Nov 25, 2016 | 38.44 | 38.67 | 38.25 | 38.63 | 362,292 | +0.39(+1.03%) |
Nov 23, 2016 | 38.24 | 38.24 | 38.24 | 0 | +0.12(+0.31%) | |
Nov 22, 2016 | 38.07 | 38.28 | 37.64 | 38.12 | 1,256,111 | +0.29(+0.77%) |
Nov 21, 2016 | 38.02 | 38.25 | 37.42 | 37.83 | 1,041,240 | -0.19(-0.49%) |
Nov 18, 2016 | 37.98 | 38.32 | 37.78 | 38.02 | 1,749,269 | -0.16(-0.42%) |
Nov 17, 2016 | 36.89 | 38.44 | 36.89 | 38.18 | 2,289,205 | +1.26(+3.40%) |
Nov 16, 2016 | 36.82 | 37.08 | 36.69 | 36.92 | 1,210,842 | -0.14(-0.39%) |
Nov 15, 2016 | 37.08 | 37.25 | 36.56 | 37.07 | 2,156,048 | -0.13(-0.34%) |
Nov 14, 2016 | 37.04 | 37.60 | 36.97 | 37.19 | 2,078,201 | +0.37(+1.02%) |
Nov 11, 2016 | 35.35 | 36.86 | 35.35 | 36.82 | 2,642,734 | +1.24(+3.49%) |
Nov 10, 2016 | 34.79 | 35.80 | 34.79 | 35.58 | 1,758,615 | +1.32(+3.84%) |
Nov 09, 2016 | 32.93 | 34.45 | 32.63 | 34.26 | 1,367,918 | +1.10(+3.33%) |
Nov 08, 2016 | 32.80 | 33.30 | 32.55 | 33.16 | 1,249,367 | +0.34(+1.04%) |
Nov 07, 2016 | 32.47 | 32.87 | 32.23 | 32.82 | 2,770,688 | +1.03(+3.23%) |
Nov 04, 2016 | 31.89 | 32.25 | 31.74 | 31.79 | 1,593,945 | -0.09(-0.27%) |
Nov 03, 2016 | 31.83 | 31.89 | 31.51 | 31.88 | 1,569,217 | +0.14(+0.46%) |
Nov 02, 2016 | 31.46 | 31.85 | 31.43 | 31.73 | 1,519,879 | +0.23(+0.73%) |