Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.17 | 44.96 | 43.94 | 44.93 | 2,563,643 | +0.60(+1.36%) |
Jan 30, 2017 | 44.30 | 44.57 | 43.94 | 44.33 | 2,258,463 | -0.42(-0.95%) |
Jan 27, 2017 | 44.47 | 44.80 | 44.11 | 44.75 | 2,009,552 | +0.17(+0.38%) |
Jan 26, 2017 | 44.59 | 44.67 | 43.50 | 44.58 | 4,626,265 | +0.06(+0.14%) |
Jan 25, 2017 | 45.30 | 45.30 | 44.36 | 44.52 | 3,867,320 | -0.51(-1.12%) |
Jan 24, 2017 | 44.77 | 45.60 | 44.01 | 45.03 | 7,386,834 | +1.04(+2.36%) |
Jan 23, 2017 | 42.84 | 44.26 | 42.82 | 43.99 | 6,197,288 | +1.11(+2.58%) |
Jan 20, 2017 | 42.33 | 43.25 | 42.33 | 42.88 | 5,431,364 | +0.59(+1.41%) |
Jan 19, 2017 | 41.82 | 42.54 | 41.78 | 42.29 | 3,602,733 | +0.57(+1.36%) |
Jan 18, 2017 | 42.76 | 43.17 | 41.32 | 41.72 | 6,824,098 | -1.29(-3.00%) |
Jan 17, 2017 | 42.38 | 43.17 | 41.71 | 43.01 | 6,622,210 | +0.96(+2.27%) |
Jan 13, 2017 | 42.06 | 42.06 | 42.06 | 0 | +0.40(+0.96%) | |
Jan 12, 2017 | 42.27 | 42.32 | 41.08 | 41.66 | 5,392,619 | -0.68(-1.60%) |
Jan 11, 2017 | 42.02 | 42.78 | 41.70 | 42.34 | 3,757,529 | -0.13(-0.30%) |
Jan 10, 2017 | 42.11 | 43.17 | 41.87 | 42.47 | 6,971,875 | +0.90(+2.16%) |
Jan 09, 2017 | 40.31 | 41.85 | 40.25 | 41.57 | 6,402,532 | +1.40(+3.50%) |
Jan 06, 2017 | 40.60 | 40.74 | 39.86 | 40.16 | 4,422,908 | -0.40(-0.98%) |
Jan 05, 2017 | 38.90 | 40.83 | 38.89 | 40.56 | 12,254,100 | +1.86(+4.81%) |
Jan 04, 2017 | 38.93 | 39.14 | 38.38 | 38.70 | 6,331,887 | +0.10(+0.25%) |
Jan 03, 2017 | 38.82 | 38.98 | 38.16 | 38.60 | 4,510,089 | +0.50(+1.31%) |
Dec 30, 2016 | 38.11 | 38.11 | 38.11 | 0 | -1.36(-3.44%) | |
Dec 29, 2016 | 39.69 | 39.80 | 39.23 | 39.46 | 2,493,308 | -0.16(-0.41%) |
Dec 28, 2016 | 40.09 | 40.43 | 39.48 | 39.62 | 3,091,738 | -0.01(-0.03%) |
Dec 27, 2016 | 39.73 | 40.49 | 39.55 | 39.64 | 3,175,889 | +0.06(+0.14%) |
Dec 23, 2016 | 39.58 | 39.58 | 39.58 | 0 | +1.16(+3.03%) | |
Dec 22, 2016 | 39.20 | 39.27 | 38.25 | 38.42 | 4,400,485 | -1.07(-2.70%) |
Dec 21, 2016 | 38.48 | 40.03 | 38.36 | 39.48 | 7,251,404 | +1.10(+2.87%) |
Dec 20, 2016 | 38.40 | 38.75 | 38.13 | 38.38 | 2,568,294 | +0.02(+0.06%) |
Dec 19, 2016 | 37.73 | 38.58 | 37.36 | 38.36 | 5,797,547 | +0.66(+1.75%) |
Dec 16, 2016 | 37.87 | 38.66 | 37.63 | 37.70 | 6,450,720 | -0.05(-0.13%) |
Dec 15, 2016 | 38.05 | 38.64 | 37.59 | 37.75 | 4,861,517 | -0.74(-1.91%) |
Dec 14, 2016 | 38.82 | 39.46 | 38.37 | 38.49 | 5,626,741 | -0.53(-1.35%) |
Dec 13, 2016 | 38.68 | 40.01 | 38.33 | 39.01 | 5,607,894 | +0.33(+0.86%) |
Dec 12, 2016 | 38.75 | 38.87 | 37.42 | 38.68 | 9,591,002 | -0.88(-2.22%) |
Dec 09, 2016 | 39.97 | 40.24 | 39.24 | 39.56 | 3,338,496 | -0.29(-0.74%) |
Dec 08, 2016 | 39.41 | 40.24 | 38.99 | 39.85 | 5,240,637 | +0.36(+0.92%) |
Dec 07, 2016 | 39.42 | 39.78 | 38.69 | 39.49 | 6,392,677 | +0.09(+0.23%) |
Dec 06, 2016 | 40.10 | 40.10 | 38.76 | 39.40 | 4,827,667 | -0.62(-1.56%) |
Dec 05, 2016 | 38.40 | 40.15 | 38.39 | 40.02 | 4,790,273 | +0.99(+2.53%) |
Dec 02, 2016 | 38.50 | 39.21 | 38.16 | 39.03 | 4,717,814 | +0.49(+1.27%) |
Dec 01, 2016 | 39.83 | 39.96 | 38.05 | 38.54 | 6,851,116 | -1.11(-2.80%) |
Nov 30, 2016 | 40.82 | 41.53 | 39.61 | 39.66 | 6,069,973 | -1.05(-2.58%) |
Nov 29, 2016 | 40.90 | 41.29 | 40.20 | 40.71 | 5,737,690 | -0.31(-0.75%) |
Nov 28, 2016 | 40.79 | 41.76 | 40.46 | 41.01 | 9,721,125 | +0.83(+2.07%) |
Nov 25, 2016 | 41.24 | 41.39 | 39.49 | 40.18 | 6,562,257 | -0.79(-1.94%) |
Nov 23, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.04(-0.10%) | |
Nov 22, 2016 | 41.60 | 41.92 | 40.88 | 41.02 | 4,502,104 | -0.28(-0.67%) |
Nov 21, 2016 | 40.76 | 41.84 | 40.75 | 41.30 | 4,425,024 | +0.59(+1.45%) |
Nov 18, 2016 | 41.81 | 42.26 | 40.54 | 40.71 | 4,315,808 | -1.06(-2.54%) |
Nov 17, 2016 | 40.59 | 41.82 | 40.50 | 41.77 | 5,410,716 | +1.18(+2.91%) |
Nov 16, 2016 | 39.91 | 40.91 | 39.48 | 40.59 | 4,888,715 | +0.36(+0.89%) |
Nov 15, 2016 | 40.14 | 41.08 | 39.78 | 40.23 | 9,737,893 | +1.80(+4.68%) |
Nov 14, 2016 | 41.32 | 41.55 | 38.16 | 38.43 | 11,123,641 | -2.94(-7.10%) |
Nov 11, 2016 | 40.39 | 41.60 | 38.45 | 41.37 | 16,128,473 | +1.05(+2.60%) |
Nov 10, 2016 | 42.29 | 44.46 | 39.63 | 40.32 | 26,245,414 | -4.10(-9.23%) |
Nov 09, 2016 | 42.58 | 45.10 | 42.44 | 44.42 | 8,934,345 | +0.51(+1.16%) |
Nov 08, 2016 | 44.27 | 44.43 | 43.56 | 43.91 | 4,969,825 | -0.39(-0.88%) |
Nov 07, 2016 | 44.34 | 45.15 | 44.10 | 44.30 | 6,856,839 | +1.37(+3.18%) |
Nov 04, 2016 | 42.40 | 43.36 | 42.36 | 42.93 | 3,947,997 | +0.00(+0.00%) |
Nov 03, 2016 | 42.88 | 43.41 | 41.91 | 42.93 | 5,152,332 | +0.08(+0.20%) |
Nov 02, 2016 | 43.87 | 43.91 | 42.51 | 42.85 | 9,440,992 | -1.07(-2.45%) |