Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.48 | 40.59 | 40.17 | 40.37 | 1,406,468 | -0.10(-0.25%) |
Jan 30, 2017 | 41.12 | 41.12 | 40.32 | 40.47 | 780,543 | -0.64(-1.56%) |
Jan 27, 2017 | 41.60 | 41.81 | 41.08 | 41.11 | 468,740 | -0.54(-1.30%) |
Jan 26, 2017 | 41.71 | 41.83 | 41.51 | 41.65 | 456,677 | -0.23(-0.55%) |
Jan 25, 2017 | 42.02 | 42.42 | 41.87 | 41.88 | 443,904 | -0.05(-0.12%) |
Jan 24, 2017 | 40.94 | 42.03 | 40.87 | 41.93 | 550,114 | +1.01(+2.47%) |
Jan 23, 2017 | 41.70 | 41.70 | 40.77 | 40.92 | 747,433 | -0.87(-2.08%) |
Jan 20, 2017 | 41.79 | 42.44 | 41.70 | 41.79 | 784,388 | +0.12(+0.29%) |
Jan 19, 2017 | 41.83 | 41.94 | 41.57 | 41.67 | 324,477 | -0.17(-0.41%) |
Jan 18, 2017 | 42.30 | 42.46 | 41.76 | 41.84 | 834,536 | -0.63(-1.48%) |
Jan 17, 2017 | 41.96 | 42.70 | 41.95 | 42.47 | 710,547 | +0.46(+1.09%) |
Jan 16, 2017 | 42.00 | 42.17 | 41.85 | 42.01 | 288,590 | +0.00(+0.00%) |
Jan 13, 2017 | 41.86 | 42.03 | 41.54 | 42.01 | 500,301 | +0.18(+0.43%) |
Jan 12, 2017 | 41.94 | 42.05 | 41.59 | 41.83 | 497,545 | -0.04(-0.10%) |
Jan 11, 2017 | 41.90 | 41.90 | 41.38 | 41.87 | 734,049 | +0.19(+0.46%) |
Jan 10, 2017 | 41.76 | 41.86 | 41.63 | 41.68 | 627,636 | -0.05(-0.12%) |
Jan 09, 2017 | 41.90 | 42.00 | 41.53 | 41.73 | 472,595 | -0.24(-0.57%) |
Jan 06, 2017 | 42.30 | 42.39 | 41.84 | 41.97 | 545,752 | -0.28(-0.66%) |
Jan 05, 2017 | 42.16 | 42.31 | 42.00 | 42.25 | 615,217 | +0.10(+0.24%) |
Jan 04, 2017 | 42.20 | 42.47 | 41.96 | 42.15 | 707,699 | +0.02(+0.05%) |
Jan 03, 2017 | 42.08 | 42.63 | 41.95 | 42.13 | 446,992 | +0.17(+0.41%) |
Dec 30, 2016 | 41.96 | 41.96 | 41.96 | 0 | -0.28(-0.66%) | |
Dec 29, 2016 | 42.05 | 42.35 | 41.91 | 42.24 | 328,138 | +0.20(+0.48%) |
Dec 28, 2016 | 42.37 | 42.45 | 42.02 | 42.04 | 518,285 | -0.46(-1.08%) |
Dec 23, 2016 | 42.50 | 42.50 | 42.50 | 0 | -0.12(-0.28%) | |
Dec 22, 2016 | 42.20 | 42.69 | 42.18 | 42.62 | 705,180 | +0.49(+1.16%) |
Dec 21, 2016 | 41.94 | 42.38 | 41.71 | 42.13 | 555,265 | -0.03(-0.07%) |
Dec 20, 2016 | 42.15 | 42.40 | 42.08 | 42.16 | 456,354 | +0.06(+0.14%) |
Dec 19, 2016 | 42.29 | 42.52 | 41.99 | 42.10 | 608,863 | -0.11(-0.26%) |
Dec 16, 2016 | 41.78 | 42.28 | 41.70 | 42.21 | 2,894,281 | +0.54(+1.30%) |
Dec 15, 2016 | 41.48 | 41.87 | 41.28 | 41.67 | 879,359 | +0.17(+0.41%) |
Dec 14, 2016 | 41.59 | 41.72 | 41.33 | 41.50 | 1,531,375 | -0.15(-0.36%) |
Dec 13, 2016 | 40.89 | 41.88 | 40.75 | 41.65 | 890,484 | +0.99(+2.43%) |
Dec 12, 2016 | 40.50 | 40.83 | 40.40 | 40.66 | 946,807 | +0.28(+0.69%) |
Dec 09, 2016 | 40.42 | 40.50 | 40.14 | 40.38 | 765,319 | +0.09(+0.22%) |
Dec 08, 2016 | 40.10 | 40.44 | 39.75 | 40.29 | 744,202 | +0.18(+0.45%) |
Dec 07, 2016 | 39.64 | 40.15 | 39.15 | 40.11 | 969,691 | +0.40(+1.01%) |
Dec 06, 2016 | 39.43 | 39.78 | 39.03 | 39.71 | 806,374 | +0.41(+1.04%) |
Dec 05, 2016 | 39.79 | 39.80 | 39.16 | 39.30 | 769,467 | -0.33(-0.83%) |
Dec 02, 2016 | 39.40 | 39.64 | 39.14 | 39.63 | 697,872 | +0.18(+0.46%) |
Dec 01, 2016 | 39.97 | 39.98 | 39.23 | 39.45 | 1,212,538 | -0.02(-0.05%) |
Nov 30, 2016 | 39.13 | 39.89 | 38.87 | 39.47 | 1,914,912 | +0.98(+2.55%) |
Nov 29, 2016 | 38.49 | 38.60 | 38.07 | 38.49 | 1,135,787 | -0.12(-0.31%) |
Nov 28, 2016 | 38.66 | 38.74 | 38.25 | 38.61 | 935,118 | +0.11(+0.29%) |
Nov 25, 2016 | 38.68 | 38.99 | 38.43 | 38.50 | 395,988 | -0.42(-1.08%) |
Nov 24, 2016 | 38.97 | 38.98 | 38.69 | 38.92 | 217,403 | -0.05(-0.13%) |
Nov 23, 2016 | 38.57 | 39.42 | 38.57 | 38.97 | 844,209 | -0.03(-0.08%) |
Nov 22, 2016 | 39.24 | 39.40 | 38.91 | 39.00 | 864,901 | -0.37(-0.94%) |
Nov 21, 2016 | 38.93 | 39.54 | 38.69 | 39.37 | 836,372 | +0.93(+2.42%) |
Nov 18, 2016 | 38.40 | 38.64 | 38.32 | 38.44 | 664,244 | +0.04(+0.10%) |
Nov 17, 2016 | 38.10 | 38.62 | 38.02 | 38.40 | 1,172,562 | +0.48(+1.27%) |
Nov 16, 2016 | 38.00 | 38.12 | 37.70 | 37.92 | 841,518 | -0.15(-0.39%) |
Nov 15, 2016 | 38.10 | 38.32 | 37.90 | 38.07 | 950,729 | +0.30(+0.79%) |
Nov 14, 2016 | 37.79 | 38.24 | 37.25 | 37.77 | 992,530 | -0.02(-0.05%) |
Nov 11, 2016 | 38.91 | 38.91 | 37.52 | 37.79 | 1,078,708 | -1.24(-3.18%) |
Nov 10, 2016 | 39.72 | 38.91 | 39.03 | 1,104,703 | -0.50(-1.26%) | |
Nov 09, 2016 | 38.72 | 39.75 | 38.70 | 39.53 | 811,054 | -0.01(-0.03%) |
Nov 08, 2016 | 39.68 | 40.16 | 39.40 | 39.54 | 824,758 | -0.16(-0.40%) |
Nov 07, 2016 | 39.76 | 40.00 | 39.46 | 39.70 | 895,839 | +0.59(+1.51%) |
Nov 04, 2016 | 38.75 | 39.47 | 38.22 | 39.11 | 1,232,165 | +0.37(+0.96%) |
Nov 03, 2016 | 39.43 | 39.50 | 38.64 | 38.74 | 844,887 | -0.68(-1.73%) |
Nov 02, 2016 | 40.90 | 40.94 | 39.23 | 39.42 | 1,404,658 | -1.74(-4.23%) |