Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.40 | 45.20 | 44.17 | 45.17 | 2,550,204 | +0.61(+1.36%) |
Jan 30, 2017 | 44.54 | 44.80 | 44.17 | 44.56 | 2,246,624 | -0.43(-0.95%) |
Jan 27, 2017 | 44.70 | 45.04 | 44.34 | 44.99 | 1,999,018 | +0.17(+0.38%) |
Jan 26, 2017 | 44.83 | 44.91 | 43.73 | 44.82 | 4,602,015 | +0.06(+0.14%) |
Jan 25, 2017 | 45.54 | 45.54 | 44.60 | 44.75 | 3,847,048 | -0.51(-1.12%) |
Jan 24, 2017 | 45.00 | 45.84 | 44.24 | 45.26 | 7,348,113 | +1.04(+2.36%) |
Jan 23, 2017 | 43.06 | 44.49 | 43.05 | 44.22 | 6,164,802 | +1.11(+2.58%) |
Jan 20, 2017 | 42.55 | 43.48 | 42.55 | 43.11 | 5,402,893 | +0.60(+1.41%) |
Jan 19, 2017 | 42.04 | 42.76 | 42.00 | 42.51 | 3,583,848 | +0.57(+1.36%) |
Jan 18, 2017 | 42.98 | 43.40 | 41.54 | 41.94 | 6,788,326 | -1.30(-3.00%) |
Jan 17, 2017 | 42.60 | 43.40 | 41.93 | 43.24 | 6,587,497 | +0.96(+2.27%) |
Jan 13, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.40(+0.96%) | |
Jan 12, 2017 | 42.50 | 42.54 | 41.29 | 41.88 | 5,364,352 | -0.68(-1.60%) |
Jan 11, 2017 | 42.24 | 43.00 | 41.92 | 42.56 | 3,737,833 | -0.13(-0.30%) |
Jan 10, 2017 | 42.33 | 43.40 | 42.09 | 42.69 | 6,935,329 | +0.90(+2.16%) |
Jan 09, 2017 | 40.52 | 42.07 | 40.46 | 41.79 | 6,368,971 | +1.41(+3.50%) |
Jan 06, 2017 | 40.81 | 40.96 | 40.07 | 40.37 | 4,399,724 | -0.40(-0.98%) |
Jan 05, 2017 | 39.11 | 41.04 | 39.10 | 40.77 | 12,189,865 | +1.87(+4.81%) |
Jan 04, 2017 | 39.14 | 39.35 | 38.58 | 38.90 | 6,298,696 | +0.10(+0.25%) |
Jan 03, 2017 | 39.02 | 39.19 | 38.36 | 38.81 | 4,486,447 | +0.50(+1.31%) |
Dec 30, 2016 | 38.31 | 38.31 | 38.31 | 0 | -1.36(-3.44%) | |
Dec 29, 2016 | 39.90 | 40.01 | 39.43 | 39.67 | 2,480,239 | -0.16(-0.41%) |
Dec 28, 2016 | 40.30 | 40.64 | 39.69 | 39.83 | 3,075,531 | -0.01(-0.03%) |
Dec 27, 2016 | 39.94 | 40.70 | 39.76 | 39.84 | 3,159,242 | +0.06(+0.14%) |
Dec 23, 2016 | 39.79 | 39.79 | 39.79 | 0 | +1.17(+3.03%) | |
Dec 22, 2016 | 39.40 | 39.47 | 38.45 | 38.62 | 4,377,418 | -1.07(-2.70%) |
Dec 21, 2016 | 38.69 | 40.25 | 38.56 | 39.69 | 7,213,393 | +1.11(+2.87%) |
Dec 20, 2016 | 38.60 | 38.95 | 38.33 | 38.58 | 2,554,831 | +0.02(+0.06%) |
Dec 19, 2016 | 37.93 | 38.78 | 37.55 | 38.56 | 5,767,157 | +0.66(+1.75%) |
Dec 16, 2016 | 38.07 | 38.87 | 37.82 | 37.90 | 6,416,906 | -0.05(-0.13%) |
Dec 15, 2016 | 38.25 | 38.84 | 37.78 | 37.95 | 4,836,034 | -0.74(-1.91%) |
Dec 14, 2016 | 39.02 | 39.67 | 38.57 | 38.69 | 5,597,246 | -0.53(-1.35%) |
Dec 13, 2016 | 38.88 | 40.22 | 38.53 | 39.22 | 5,578,498 | +0.33(+0.86%) |
Dec 12, 2016 | 38.96 | 39.08 | 37.61 | 38.88 | 9,540,727 | -0.88(-2.22%) |
Dec 09, 2016 | 40.18 | 40.46 | 39.45 | 39.77 | 3,320,996 | -0.30(-0.74%) |
Dec 08, 2016 | 39.62 | 40.45 | 39.19 | 40.06 | 5,213,166 | +0.36(+0.92%) |
Dec 07, 2016 | 39.63 | 39.99 | 38.89 | 39.70 | 6,359,167 | +0.09(+0.23%) |
Dec 06, 2016 | 40.31 | 40.31 | 38.97 | 39.61 | 4,802,361 | -0.63(-1.56%) |
Dec 05, 2016 | 38.60 | 40.36 | 38.59 | 40.23 | 4,765,163 | +0.99(+2.53%) |
Dec 02, 2016 | 38.70 | 39.42 | 38.37 | 39.24 | 4,693,084 | +0.49(+1.27%) |
Dec 01, 2016 | 40.04 | 40.17 | 38.25 | 38.75 | 6,815,203 | -1.12(-2.80%) |
Nov 30, 2016 | 41.04 | 41.75 | 39.82 | 39.86 | 6,038,155 | -1.06(-2.58%) |
Nov 29, 2016 | 41.12 | 41.51 | 40.41 | 40.92 | 5,707,614 | -0.31(-0.75%) |
Nov 28, 2016 | 41.00 | 41.98 | 40.67 | 41.23 | 9,670,168 | +0.83(+2.07%) |
Nov 25, 2016 | 41.46 | 41.60 | 39.70 | 40.40 | 6,527,858 | -0.80(-1.94%) |
Nov 23, 2016 | 41.20 | 41.20 | 41.20 | 0 | -0.04(-0.10%) | |
Nov 22, 2016 | 41.82 | 42.14 | 41.10 | 41.24 | 4,478,504 | -0.28(-0.67%) |
Nov 21, 2016 | 40.97 | 42.06 | 40.97 | 41.52 | 4,401,828 | +0.59(+1.45%) |
Nov 18, 2016 | 42.03 | 42.48 | 40.75 | 40.92 | 4,293,184 | -1.07(-2.54%) |
Nov 17, 2016 | 40.80 | 42.04 | 40.71 | 41.99 | 5,382,353 | +1.19(+2.91%) |
Nov 16, 2016 | 40.12 | 41.13 | 39.68 | 40.80 | 4,863,088 | +0.36(+0.89%) |
Nov 15, 2016 | 40.35 | 41.29 | 39.99 | 40.44 | 9,686,847 | +1.81(+4.68%) |
Nov 14, 2016 | 41.53 | 41.77 | 38.36 | 38.63 | 11,065,331 | -2.95(-7.10%) |
Nov 11, 2016 | 40.60 | 41.82 | 38.65 | 41.59 | 16,043,927 | +1.05(+2.60%) |
Nov 10, 2016 | 42.51 | 44.70 | 39.84 | 40.53 | 26,107,836 | -4.12(-9.23%) |
Nov 09, 2016 | 42.81 | 45.33 | 42.67 | 44.65 | 8,887,511 | +0.51(+1.16%) |
Nov 08, 2016 | 44.50 | 44.66 | 43.79 | 44.14 | 4,943,773 | -0.39(-0.88%) |
Nov 07, 2016 | 44.58 | 45.39 | 44.33 | 44.53 | 6,820,896 | +1.37(+3.18%) |
Nov 04, 2016 | 42.62 | 43.59 | 42.59 | 43.16 | 3,927,302 | +0.00(+0.00%) |
Nov 03, 2016 | 43.10 | 43.64 | 42.14 | 43.16 | 5,125,324 | +0.09(+0.20%) |
Nov 02, 2016 | 44.11 | 44.15 | 42.73 | 43.07 | 9,391,502 | -1.08(-2.45%) |