Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.88 | 40.96 | 40.52 | 40.95 | 5,706,969 | -0.35(-0.85%) |
Jan 30, 2017 | 41.64 | 41.64 | 41.15 | 41.30 | 5,546,670 | -0.69(-1.64%) |
Jan 27, 2017 | 42.12 | 42.14 | 41.94 | 41.99 | 5,490,231 | -0.21(-0.51%) |
Jan 26, 2017 | 42.29 | 42.38 | 42.16 | 42.21 | 6,144,274 | +0.64(+1.54%) |
Jan 25, 2017 | 41.57 | 41.74 | 41.50 | 41.57 | 5,775,267 | +0.28(+0.68%) |
Jan 24, 2017 | 40.87 | 41.36 | 40.78 | 41.29 | 8,665,436 | +0.34(+0.82%) |
Jan 23, 2017 | 41.00 | 41.18 | 40.68 | 40.95 | 6,576,945 | -0.43(-1.03%) |
Jan 20, 2017 | 41.59 | 41.70 | 41.19 | 41.38 | 4,723,744 | +0.24(+0.58%) |
Jan 19, 2017 | 41.37 | 41.48 | 41.06 | 41.14 | 4,464,044 | +0.08(+0.20%) |
Jan 18, 2017 | 40.64 | 41.08 | 40.51 | 41.06 | 7,629,599 | +0.67(+1.67%) |
Jan 17, 2017 | 40.48 | 40.65 | 40.33 | 40.38 | 9,172,786 | -1.22(-2.94%) |
Jan 13, 2017 | 41.61 | 41.61 | 41.61 | 0 | +0.22(+0.54%) | |
Jan 12, 2017 | 41.25 | 41.42 | 40.78 | 41.38 | 6,631,752 | -0.26(-0.63%) |
Jan 11, 2017 | 41.72 | 42.08 | 41.18 | 41.65 | 11,410,222 | +0.24(+0.57%) |
Jan 10, 2017 | 41.52 | 41.58 | 41.35 | 41.41 | 5,004,778 | -0.29(-0.69%) |
Jan 09, 2017 | 41.79 | 41.84 | 41.60 | 41.70 | 3,252,019 | -0.34(-0.80%) |
Jan 06, 2017 | 41.83 | 42.11 | 41.71 | 42.03 | 7,173,179 | +0.45(+1.09%) |
Jan 05, 2017 | 41.78 | 41.84 | 41.48 | 41.58 | 5,079,568 | -0.56(-1.33%) |
Jan 04, 2017 | 41.95 | 42.16 | 41.80 | 42.14 | 7,566,499 | +0.75(+1.81%) |
Jan 03, 2017 | 41.43 | 41.59 | 41.06 | 41.39 | 7,159,880 | +0.71(+1.76%) |
Dec 30, 2016 | 40.68 | 40.68 | 40.68 | 0 | +0.10(+0.24%) | |
Dec 29, 2016 | 40.69 | 40.79 | 40.42 | 40.58 | 6,705,582 | -0.71(-1.73%) |
Dec 28, 2016 | 41.61 | 41.62 | 41.25 | 41.29 | 6,340,136 | -0.11(-0.28%) |
Dec 27, 2016 | 41.43 | 41.52 | 41.36 | 41.41 | 2,591,462 | -0.27(-0.65%) |
Dec 23, 2016 | 41.68 | 41.68 | 41.68 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 41.61 | 41.69 | 41.51 | 41.69 | 6,999,918 | +0.08(+0.20%) |
Dec 21, 2016 | 41.52 | 41.73 | 41.46 | 41.61 | 9,907,904 | -0.28(-0.68%) |
Dec 20, 2016 | 41.88 | 42.01 | 41.83 | 41.90 | 5,176,668 | +0.33(+0.78%) |
Dec 19, 2016 | 41.57 | 41.68 | 41.42 | 41.57 | 9,014,133 | -0.09(-0.21%) |
Dec 16, 2016 | 41.85 | 41.88 | 41.53 | 41.66 | 4,687,295 | -0.33(-0.79%) |
Dec 15, 2016 | 41.90 | 42.14 | 41.84 | 41.99 | 11,216,780 | +0.35(+0.84%) |
Dec 14, 2016 | 41.20 | 41.81 | 41.17 | 41.64 | 15,278,372 | +0.15(+0.35%) |
Dec 13, 2016 | 41.42 | 41.56 | 41.38 | 41.50 | 9,133,039 | +0.47(+1.15%) |
Dec 12, 2016 | 41.46 | 41.53 | 40.99 | 41.03 | 11,921,346 | -0.82(-1.96%) |
Dec 09, 2016 | 41.62 | 41.89 | 41.55 | 41.85 | 9,597,821 | +0.63(+1.52%) |
Dec 08, 2016 | 41.03 | 41.33 | 41.03 | 41.22 | 6,915,914 | +0.57(+1.40%) |
Dec 07, 2016 | 40.36 | 40.74 | 40.28 | 40.65 | 8,043,501 | +0.51(+1.28%) |
Dec 06, 2016 | 40.00 | 40.24 | 39.92 | 40.14 | 6,506,724 | +0.28(+0.71%) |
Dec 05, 2016 | 39.89 | 40.21 | 39.72 | 39.85 | 7,127,808 | +0.20(+0.49%) |
Dec 02, 2016 | 39.54 | 39.71 | 39.54 | 39.66 | 5,941,052 | +0.13(+0.33%) |
Dec 01, 2016 | 39.90 | 39.96 | 39.50 | 39.53 | 7,860,922 | -0.48(-1.20%) |
Nov 30, 2016 | 39.75 | 40.04 | 39.71 | 40.01 | 9,391,669 | +0.63(+1.59%) |
Nov 29, 2016 | 39.44 | 39.56 | 39.33 | 39.38 | 7,932,411 | +0.23(+0.58%) |
Nov 28, 2016 | 39.24 | 39.32 | 39.08 | 39.16 | 7,587,523 | +0.00(+0.00%) |
Nov 25, 2016 | 39.09 | 39.19 | 39.03 | 39.16 | 4,927,517 | -0.20(-0.52%) |
Nov 23, 2016 | 39.36 | 39.36 | 39.36 | 0 | +0.52(+1.34%) | |
Nov 22, 2016 | 38.74 | 38.87 | 38.69 | 38.84 | 5,740,259 | +0.07(+0.17%) |
Nov 21, 2016 | 38.59 | 38.80 | 38.53 | 38.77 | 7,266,002 | +0.32(+0.82%) |
Nov 18, 2016 | 38.32 | 38.50 | 38.25 | 38.46 | 5,543,742 | -0.28(-0.73%) |
Nov 17, 2016 | 38.25 | 38.74 | 38.20 | 38.74 | 8,584,334 | +0.85(+2.25%) |
Nov 16, 2016 | 38.11 | 38.25 | 37.88 | 37.89 | 6,997,314 | -0.29(-0.77%) |
Nov 15, 2016 | 37.86 | 38.23 | 37.84 | 38.18 | 8,172,796 | +0.33(+0.88%) |
Nov 14, 2016 | 37.42 | 37.85 | 37.42 | 37.85 | 11,091,071 | +0.82(+2.22%) |
Nov 11, 2016 | 36.79 | 37.05 | 36.78 | 37.02 | 5,567,055 | +0.20(+0.55%) |
Nov 10, 2016 | 36.75 | 37.00 | 36.41 | 36.82 | 10,036,525 | +0.51(+1.41%) |
Nov 09, 2016 | 35.51 | 36.46 | 35.48 | 36.31 | 13,393,564 | -0.06(-0.18%) |
Nov 08, 2016 | 36.16 | 36.54 | 36.11 | 36.37 | 8,934,733 | +0.18(+0.49%) |
Nov 07, 2016 | 36.06 | 36.20 | 36.03 | 36.20 | 4,575,755 | +0.92(+2.60%) |
Nov 04, 2016 | 35.28 | 35.48 | 35.25 | 35.28 | 4,434,376 | -0.36(-1.00%) |
Nov 03, 2016 | 35.85 | 35.88 | 35.58 | 35.63 | 3,640,280 | -0.07(-0.21%) |
Nov 02, 2016 | 35.85 | 35.95 | 35.59 | 35.71 | 5,599,151 | -0.46(-1.28%) |