Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.99 | 43.28 | 42.59 | 42.80 | 1,054,750 | -0.27(-0.62%) |
Jan 30, 2017 | 43.72 | 43.84 | 42.71 | 43.07 | 1,326,737 | -0.82(-1.88%) |
Jan 27, 2017 | 43.77 | 43.90 | 43.53 | 43.89 | 604,856 | +0.01(+0.02%) |
Jan 26, 2017 | 43.95 | 44.19 | 43.69 | 43.88 | 502,398 | -0.10(-0.22%) |
Jan 25, 2017 | 44.22 | 44.29 | 43.74 | 43.98 | 769,112 | +0.16(+0.36%) |
Jan 24, 2017 | 43.67 | 43.99 | 43.53 | 43.82 | 698,075 | +0.17(+0.39%) |
Jan 23, 2017 | 43.94 | 44.08 | 43.40 | 43.65 | 551,198 | -0.34(-0.77%) |
Jan 20, 2017 | 44.06 | 44.23 | 43.88 | 43.99 | 555,452 | -0.03(-0.06%) |
Jan 19, 2017 | 44.50 | 44.72 | 43.83 | 44.01 | 733,500 | -0.12(-0.26%) |
Jan 18, 2017 | 43.79 | 44.26 | 43.59 | 44.13 | 770,925 | +0.35(+0.81%) |
Jan 17, 2017 | 44.08 | 44.11 | 43.60 | 43.77 | 748,641 | -0.48(-1.08%) |
Jan 13, 2017 | 44.25 | 44.25 | 44.25 | 0 | -0.03(-0.06%) | |
Jan 12, 2017 | 44.36 | 44.39 | 43.75 | 44.28 | 748,898 | -0.10(-0.22%) |
Jan 11, 2017 | 44.59 | 44.76 | 44.21 | 44.38 | 832,521 | -0.15(-0.34%) |
Jan 10, 2017 | 44.23 | 44.81 | 44.22 | 44.53 | 962,705 | +0.26(+0.58%) |
Jan 09, 2017 | 44.82 | 44.90 | 44.20 | 44.27 | 1,197,756 | -0.60(-1.34%) |
Jan 06, 2017 | 45.07 | 45.19 | 44.58 | 44.87 | 1,213,133 | -0.10(-0.22%) |
Jan 05, 2017 | 45.24 | 45.47 | 44.85 | 44.97 | 1,111,067 | -0.51(-1.13%) |
Jan 04, 2017 | 45.27 | 45.72 | 45.08 | 45.48 | 1,314,896 | +0.35(+0.79%) |
Jan 03, 2017 | 45.42 | 45.44 | 44.66 | 45.13 | 1,326,586 | -0.17(-0.37%) |
Dec 30, 2016 | 45.30 | 45.30 | 45.30 | 0 | -0.22(-0.49%) | |
Dec 29, 2016 | 45.33 | 45.67 | 45.17 | 45.52 | 782,537 | +0.43(+0.96%) |
Dec 28, 2016 | 45.40 | 45.51 | 44.95 | 45.08 | 599,604 | -0.31(-0.68%) |
Dec 27, 2016 | 45.33 | 45.54 | 45.19 | 45.40 | 397,277 | +0.17(+0.37%) |
Dec 23, 2016 | 45.23 | 45.23 | 45.23 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 45.42 | 45.48 | 45.01 | 45.24 | 703,987 | -0.25(-0.55%) |
Dec 21, 2016 | 45.63 | 45.82 | 45.24 | 45.49 | 836,687 | -0.09(-0.19%) |
Dec 20, 2016 | 45.49 | 46.00 | 45.11 | 45.58 | 978,402 | +0.11(+0.23%) |
Dec 19, 2016 | 45.20 | 45.56 | 45.20 | 45.47 | 1,110,131 | +0.15(+0.33%) |
Dec 16, 2016 | 45.62 | 45.64 | 45.15 | 45.32 | 3,599,304 | +0.00(+0.00%) |
Dec 15, 2016 | 45.11 | 45.60 | 44.98 | 45.32 | 2,156,040 | +0.15(+0.33%) |
Dec 14, 2016 | 44.95 | 45.51 | 44.71 | 45.17 | 1,639,676 | -0.02(-0.04%) |
Dec 13, 2016 | 44.34 | 45.30 | 44.34 | 45.19 | 1,966,315 | +0.92(+2.08%) |
Dec 12, 2016 | 45.76 | 45.83 | 43.93 | 44.27 | 3,765,008 | -1.72(-3.73%) |
Dec 09, 2016 | 46.03 | 46.25 | 45.72 | 45.99 | 1,636,051 | -0.02(-0.04%) |
Dec 08, 2016 | 46.03 | 46.34 | 45.86 | 46.00 | 2,085,200 | +0.13(+0.29%) |
Dec 07, 2016 | 46.18 | 46.56 | 45.76 | 45.87 | 3,555,550 | -0.23(-0.50%) |
Dec 06, 2016 | 45.97 | 46.58 | 45.48 | 46.10 | 1,774,472 | +0.44(+0.96%) |
Dec 05, 2016 | 45.49 | 45.92 | 45.49 | 45.66 | 1,372,376 | +0.27(+0.60%) |
Dec 02, 2016 | 44.91 | 45.51 | 44.91 | 45.39 | 1,175,546 | +0.33(+0.72%) |
Dec 01, 2016 | 45.29 | 45.33 | 44.97 | 45.06 | 1,586,108 | +0.00(+0.00%) |
Nov 30, 2016 | 45.45 | 45.78 | 44.95 | 45.06 | 2,113,241 | -0.05(-0.12%) |
Nov 29, 2016 | 44.35 | 45.48 | 44.17 | 45.12 | 1,896,646 | +0.89(+2.01%) |
Nov 28, 2016 | 43.96 | 44.49 | 43.92 | 44.23 | 1,643,391 | +0.24(+0.54%) |
Nov 25, 2016 | 43.75 | 44.08 | 43.56 | 43.99 | 393,805 | +0.25(+0.56%) |
Nov 23, 2016 | 43.74 | 43.74 | 43.74 | 0 | +0.20(+0.46%) | |
Nov 22, 2016 | 43.55 | 43.84 | 43.38 | 43.54 | 1,806,748 | +0.02(+0.04%) |
Nov 21, 2016 | 43.15 | 43.57 | 43.02 | 43.52 | 2,481,777 | +0.96(+2.25%) |
Nov 18, 2016 | 41.92 | 42.90 | 41.63 | 42.56 | 2,346,693 | +0.71(+1.70%) |
Nov 17, 2016 | 42.14 | 42.37 | 41.81 | 41.85 | 1,519,501 | -0.28(-0.67%) |
Nov 16, 2016 | 42.15 | 42.40 | 41.94 | 42.13 | 1,541,824 | -0.04(-0.10%) |
Nov 15, 2016 | 41.87 | 42.28 | 41.30 | 42.18 | 1,953,966 | +0.46(+1.10%) |
Nov 14, 2016 | 41.01 | 41.93 | 41.00 | 41.72 | 2,357,442 | +0.84(+2.05%) |
Nov 11, 2016 | 40.30 | 40.96 | 40.10 | 40.88 | 2,088,629 | +0.54(+1.33%) |
Nov 10, 2016 | 39.73 | 40.60 | 39.53 | 40.34 | 4,311,472 | +0.72(+1.82%) |
Nov 09, 2016 | 38.45 | 40.02 | 38.33 | 39.62 | 2,575,550 | +1.33(+3.47%) |
Nov 08, 2016 | 38.78 | 38.78 | 38.25 | 38.29 | 1,492,935 | -0.59(-1.52%) |
Nov 07, 2016 | 39.11 | 39.14 | 38.47 | 38.88 | 2,354,307 | +0.37(+0.96%) |
Nov 04, 2016 | 39.04 | 39.13 | 38.35 | 38.51 | 2,330,521 | -0.55(-1.42%) |
Nov 03, 2016 | 37.54 | 39.95 | 37.21 | 39.07 | 4,788,927 | +2.80(+7.72%) |
Nov 02, 2016 | 36.27 | 36.76 | 36.23 | 36.27 | 1,166,386 | -0.17(-0.46%) |