Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.08 | 40.20 | 39.96 | 40.19 | 173,711 | +0.01(+0.02%) |
Jan 30, 2017 | 40.18 | 40.18 | 39.97 | 40.18 | 117,494 | -0.18(-0.44%) |
Jan 27, 2017 | 40.44 | 40.44 | 40.31 | 40.36 | 102,821 | -0.03(-0.07%) |
Jan 26, 2017 | 40.49 | 40.50 | 40.38 | 40.39 | 147,415 | -0.07(-0.18%) |
Jan 25, 2017 | 40.36 | 40.47 | 40.34 | 40.46 | 163,370 | +0.26(+0.64%) |
Jan 24, 2017 | 39.99 | 40.25 | 39.94 | 40.20 | 178,457 | +0.27(+0.67%) |
Jan 23, 2017 | 39.98 | 40.03 | 39.79 | 39.93 | 143,909 | -0.08(-0.21%) |
Jan 20, 2017 | 40.01 | 40.10 | 39.93 | 40.02 | 123,082 | +0.11(+0.28%) |
Jan 19, 2017 | 40.11 | 40.11 | 39.85 | 39.91 | 163,626 | -0.20(-0.49%) |
Jan 18, 2017 | 39.94 | 40.10 | 39.94 | 40.10 | 203,609 | +0.08(+0.20%) |
Jan 17, 2017 | 40.01 | 40.11 | 39.93 | 40.02 | 282,758 | -0.03(-0.07%) |
Jan 13, 2017 | 40.05 | 40.05 | 40.05 | 0 | +0.04(+0.11%) | |
Jan 12, 2017 | 40.00 | 40.03 | 39.74 | 40.01 | 153,442 | -0.07(-0.18%) |
Jan 11, 2017 | 39.99 | 40.09 | 39.88 | 40.08 | 279,099 | +0.06(+0.16%) |
Jan 10, 2017 | 40.03 | 40.17 | 39.98 | 40.01 | 113,599 | +0.04(+0.09%) |
Jan 09, 2017 | 40.10 | 40.10 | 39.98 | 39.98 | 119,065 | -0.14(-0.36%) |
Jan 06, 2017 | 40.02 | 40.22 | 39.95 | 40.12 | 169,214 | +0.10(+0.25%) |
Jan 05, 2017 | 40.01 | 40.03 | 39.88 | 40.02 | 263,544 | -0.07(-0.18%) |
Jan 04, 2017 | 39.93 | 40.14 | 39.93 | 40.09 | 168,035 | +0.25(+0.63%) |
Jan 03, 2017 | 39.81 | 39.92 | 39.66 | 39.84 | 1,144,811 | +0.29(+0.72%) |
Dec 30, 2016 | 39.56 | 39.56 | 39.56 | 0 | -0.16(-0.40%) | |
Dec 29, 2016 | 39.71 | 39.79 | 39.64 | 39.72 | 214,349 | +0.01(+0.02%) |
Dec 28, 2016 | 40.05 | 40.05 | 39.68 | 39.71 | 119,430 | -0.29(-0.74%) |
Dec 27, 2016 | 40.09 | 40.12 | 40.01 | 40.01 | 101,185 | +0.04(+0.11%) |
Dec 23, 2016 | 39.96 | 39.96 | 39.96 | 0 | +0.07(+0.18%) | |
Dec 22, 2016 | 40.02 | 40.02 | 39.83 | 39.89 | 68,452 | -0.15(-0.37%) |
Dec 21, 2016 | 40.09 | 40.14 | 40.03 | 40.04 | 143,629 | -0.11(-0.28%) |
Dec 20, 2016 | 40.07 | 40.20 | 40.06 | 40.15 | 160,315 | +0.14(+0.35%) |
Dec 19, 2016 | 39.96 | 40.09 | 39.94 | 40.01 | 87,956 | +0.08(+0.20%) |
Dec 16, 2016 | 40.08 | 40.11 | 39.87 | 39.93 | 539,102 | -0.04(-0.11%) |
Dec 15, 2016 | 39.92 | 40.15 | 39.85 | 39.97 | 317,671 | +0.12(+0.31%) |
Dec 14, 2016 | 40.11 | 40.24 | 39.75 | 39.85 | 290,225 | -0.34(-0.84%) |
Dec 13, 2016 | 40.05 | 40.28 | 40.05 | 40.19 | 202,134 | +0.26(+0.64%) |
Dec 12, 2016 | 39.91 | 40.06 | 39.84 | 39.93 | 492,529 | -0.04(-0.11%) |
Dec 09, 2016 | 39.87 | 40.00 | 39.86 | 39.97 | 224,526 | +0.18(+0.45%) |
Dec 08, 2016 | 39.71 | 39.90 | 39.65 | 39.79 | 918,001 | +0.09(+0.22%) |
Dec 07, 2016 | 39.16 | 39.75 | 39.16 | 39.71 | 248,489 | +0.49(+1.24%) |
Dec 06, 2016 | 39.08 | 39.22 | 39.01 | 39.22 | 383,216 | +0.19(+0.48%) |
Dec 05, 2016 | 38.98 | 39.10 | 38.95 | 39.03 | 162,612 | +0.22(+0.57%) |
Dec 02, 2016 | 38.74 | 38.92 | 38.74 | 38.81 | 137,752 | +0.09(+0.23%) |
Dec 01, 2016 | 38.96 | 39.01 | 38.66 | 38.72 | 150,839 | -0.20(-0.52%) |
Nov 30, 2016 | 39.30 | 39.30 | 38.93 | 38.93 | 1,581,854 | -0.31(-0.79%) |
Nov 29, 2016 | 39.16 | 39.35 | 39.16 | 39.24 | 165,806 | +0.04(+0.09%) |
Nov 28, 2016 | 39.25 | 39.28 | 39.15 | 39.20 | 74,684 | -0.13(-0.34%) |
Nov 25, 2016 | 39.23 | 39.33 | 39.21 | 39.33 | 22,184 | +0.20(+0.50%) |
Nov 23, 2016 | 39.14 | 39.14 | 39.14 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 39.07 | 39.18 | 39.00 | 39.16 | 132,013 | +0.18(+0.46%) |
Nov 21, 2016 | 38.84 | 39.00 | 38.81 | 38.98 | 127,866 | +0.23(+0.60%) |
Nov 18, 2016 | 38.87 | 38.88 | 38.71 | 38.75 | 172,009 | -0.12(-0.30%) |
Nov 17, 2016 | 38.66 | 38.86 | 38.66 | 38.86 | 211,837 | +0.23(+0.60%) |
Nov 16, 2016 | 38.55 | 38.68 | 38.53 | 38.63 | 120,962 | -0.03(-0.07%) |
Nov 15, 2016 | 38.52 | 38.69 | 38.46 | 38.66 | 162,136 | +0.27(+0.69%) |
Nov 14, 2016 | 38.48 | 38.51 | 38.31 | 38.39 | 145,555 | +0.00(+0.00%) |
Nov 11, 2016 | 38.29 | 38.39 | 38.19 | 38.39 | 130,385 | +0.03(+0.07%) |
Nov 10, 2016 | 38.55 | 38.67 | 38.19 | 38.37 | 384,009 | +0.03(+0.07%) |
Nov 09, 2016 | 37.74 | 38.47 | 37.63 | 38.34 | 375,806 | +0.31(+0.82%) |
Nov 08, 2016 | 37.76 | 38.13 | 37.72 | 38.03 | 93,755 | +0.18(+0.47%) |
Nov 07, 2016 | 37.53 | 37.85 | 37.53 | 37.85 | 73,947 | +0.77(+2.08%) |
Nov 04, 2016 | 37.11 | 37.33 | 37.06 | 37.08 | 64,598 | -0.02(-0.05%) |
Nov 03, 2016 | 37.31 | 37.38 | 37.04 | 37.10 | 270,194 | -0.18(-0.48%) |
Nov 02, 2016 | 37.42 | 37.53 | 37.24 | 37.27 | 129,167 | -0.22(-0.59%) |