Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.27 | 39.97 | 38.91 | 39.95 | 5,953,091 | +0.78(+1.99%) |
Jan 30, 2017 | 40.32 | 40.32 | 39.01 | 39.18 | 2,122,688 | -1.37(-3.37%) |
Jan 27, 2017 | 40.63 | 40.76 | 40.30 | 40.54 | 1,038,083 | -0.07(-0.16%) |
Jan 26, 2017 | 41.19 | 41.29 | 40.57 | 40.61 | 1,294,075 | -0.55(-1.35%) |
Jan 25, 2017 | 40.57 | 41.29 | 40.57 | 41.16 | 1,734,060 | +0.55(+1.37%) |
Jan 24, 2017 | 40.25 | 40.64 | 39.90 | 40.61 | 1,511,221 | +0.74(+1.87%) |
Jan 23, 2017 | 39.65 | 39.93 | 39.48 | 39.86 | 1,469,125 | +0.26(+0.65%) |
Jan 20, 2017 | 39.50 | 39.77 | 39.22 | 39.61 | 1,050,827 | +0.22(+0.55%) |
Jan 19, 2017 | 39.57 | 39.85 | 39.27 | 39.39 | 718,271 | -0.12(-0.31%) |
Jan 18, 2017 | 39.66 | 39.87 | 39.44 | 39.51 | 911,525 | -0.15(-0.38%) |
Jan 17, 2017 | 40.09 | 40.24 | 39.47 | 39.66 | 898,803 | -0.48(-1.20%) |
Jan 13, 2017 | 40.14 | 40.14 | 40.14 | 0 | +0.12(+0.31%) | |
Jan 12, 2017 | 39.74 | 40.23 | 39.48 | 40.02 | 1,082,375 | +0.09(+0.23%) |
Jan 11, 2017 | 39.50 | 39.95 | 39.50 | 39.93 | 1,108,509 | +0.27(+0.69%) |
Jan 10, 2017 | 39.76 | 40.01 | 39.43 | 39.66 | 1,766,474 | -0.13(-0.33%) |
Jan 09, 2017 | 40.56 | 40.57 | 39.77 | 39.79 | 1,821,626 | -0.79(-1.94%) |
Jan 06, 2017 | 40.86 | 41.19 | 40.41 | 40.57 | 1,225,363 | -0.37(-0.91%) |
Jan 05, 2017 | 41.22 | 41.22 | 40.58 | 40.95 | 1,071,930 | -0.28(-0.68%) |
Jan 04, 2017 | 40.75 | 41.41 | 40.75 | 41.23 | 1,843,116 | +0.53(+1.30%) |
Jan 03, 2017 | 40.15 | 40.84 | 40.15 | 40.70 | 1,385,574 | +0.58(+1.44%) |
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | -0.43(-1.06%) | |
Dec 29, 2016 | 40.68 | 40.90 | 40.38 | 40.55 | 1,150,314 | -0.17(-0.43%) |
Dec 28, 2016 | 41.67 | 41.74 | 40.68 | 40.72 | 1,143,548 | -1.18(-2.82%) |
Dec 27, 2016 | 41.91 | 42.25 | 41.45 | 41.91 | 1,269,362 | +0.15(+0.36%) |
Dec 23, 2016 | 41.76 | 41.76 | 41.76 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 41.52 | 41.95 | 41.37 | 41.73 | 1,230,844 | +0.32(+0.78%) |
Dec 21, 2016 | 41.13 | 41.53 | 41.07 | 41.41 | 907,879 | +0.26(+0.62%) |
Dec 20, 2016 | 40.86 | 41.17 | 40.69 | 41.15 | 911,905 | +0.29(+0.71%) |
Dec 19, 2016 | 40.53 | 40.95 | 40.40 | 40.86 | 1,163,482 | +0.33(+0.82%) |
Dec 16, 2016 | 41.00 | 41.27 | 40.23 | 40.53 | 3,610,415 | -0.42(-1.03%) |
Dec 15, 2016 | 40.58 | 41.22 | 40.56 | 40.95 | 1,661,393 | +0.50(+1.25%) |
Dec 14, 2016 | 41.23 | 41.90 | 40.42 | 40.45 | 1,755,561 | -0.68(-1.65%) |
Dec 13, 2016 | 41.10 | 41.63 | 40.85 | 41.13 | 2,024,787 | +0.05(+0.12%) |
Dec 12, 2016 | 40.72 | 41.32 | 40.72 | 41.08 | 1,161,321 | +0.12(+0.28%) |
Dec 09, 2016 | 42.26 | 42.43 | 40.29 | 40.96 | 2,652,910 | -1.26(-2.99%) |
Dec 08, 2016 | 42.31 | 42.78 | 42.17 | 42.22 | 1,372,512 | -0.08(-0.19%) |
Dec 07, 2016 | 42.15 | 42.50 | 41.88 | 42.31 | 1,823,988 | +0.11(+0.27%) |
Dec 06, 2016 | 42.77 | 43.12 | 42.04 | 42.19 | 1,603,831 | -0.50(-1.17%) |
Dec 05, 2016 | 42.46 | 42.77 | 42.26 | 42.69 | 1,017,511 | +0.51(+1.20%) |
Dec 02, 2016 | 42.07 | 42.35 | 42.02 | 42.18 | 1,166,250 | -0.02(-0.06%) |
Dec 01, 2016 | 42.70 | 43.03 | 42.08 | 42.21 | 1,173,520 | -0.51(-1.19%) |
Nov 30, 2016 | 42.96 | 43.12 | 42.67 | 42.72 | 1,750,488 | +0.14(+0.33%) |
Nov 29, 2016 | 43.26 | 43.39 | 42.51 | 42.58 | 1,613,770 | -0.72(-1.66%) |
Nov 28, 2016 | 43.18 | 43.87 | 43.08 | 43.30 | 1,895,141 | +0.07(+0.15%) |
Nov 25, 2016 | 43.03 | 43.33 | 42.91 | 43.23 | 348,587 | +0.21(+0.50%) |
Nov 23, 2016 | 43.02 | 43.02 | 43.02 | 0 | -0.13(-0.30%) | |
Nov 22, 2016 | 42.98 | 43.21 | 42.70 | 43.15 | 1,115,625 | +0.42(+0.98%) |
Nov 21, 2016 | 42.54 | 42.81 | 42.32 | 42.73 | 832,946 | +0.38(+0.91%) |
Nov 18, 2016 | 42.57 | 42.57 | 42.29 | 42.35 | 755,982 | -0.25(-0.58%) |
Nov 17, 2016 | 43.34 | 43.39 | 42.49 | 42.59 | 1,122,362 | -0.52(-1.22%) |
Nov 16, 2016 | 43.07 | 43.16 | 42.75 | 43.12 | 1,160,700 | -0.06(-0.13%) |
Nov 15, 2016 | 42.78 | 43.24 | 42.55 | 43.17 | 2,637,556 | +0.39(+0.92%) |
Nov 14, 2016 | 40.97 | 42.98 | 40.97 | 42.78 | 3,142,472 | +1.88(+4.58%) |
Nov 11, 2016 | 40.51 | 40.94 | 40.42 | 40.91 | 888,223 | +0.39(+0.97%) |
Nov 10, 2016 | 40.29 | 40.93 | 40.29 | 40.51 | 1,365,533 | +0.43(+1.08%) |
Nov 09, 2016 | 38.82 | 40.31 | 38.57 | 40.08 | 1,254,662 | +0.63(+1.60%) |
Nov 08, 2016 | 39.06 | 39.69 | 38.83 | 39.45 | 1,054,357 | +0.24(+0.61%) |
Nov 07, 2016 | 39.19 | 39.29 | 38.83 | 39.21 | 1,572,202 | +0.71(+1.85%) |
Nov 04, 2016 | 38.78 | 39.13 | 38.33 | 38.50 | 2,633,390 | -0.30(-0.78%) |
Nov 03, 2016 | 39.28 | 39.68 | 38.56 | 38.80 | 1,710,119 | -0.61(-1.54%) |
Nov 02, 2016 | 40.11 | 40.11 | 39.33 | 39.41 | 1,732,462 | -0.72(-1.80%) |