Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.42 | 41.84 | 41.21 | 41.59 | 6,883,158 | +0.24(+0.57%) |
Jan 30, 2017 | 41.27 | 41.61 | 41.05 | 41.35 | 3,155,632 | +0.04(+0.10%) |
Jan 27, 2017 | 41.66 | 41.73 | 41.10 | 41.31 | 2,782,748 | -0.26(-0.62%) |
Jan 26, 2017 | 41.39 | 41.72 | 41.32 | 41.57 | 2,581,704 | +0.13(+0.32%) |
Jan 25, 2017 | 41.63 | 41.76 | 41.14 | 41.44 | 2,362,111 | -0.11(-0.27%) |
Jan 24, 2017 | 41.78 | 41.94 | 41.39 | 41.55 | 2,292,501 | -0.33(-0.80%) |
Jan 23, 2017 | 41.53 | 42.11 | 41.45 | 41.88 | 2,576,501 | +0.40(+0.95%) |
Jan 20, 2017 | 41.19 | 41.57 | 41.14 | 41.48 | 2,247,943 | +0.35(+0.86%) |
Jan 19, 2017 | 41.39 | 41.47 | 40.94 | 41.13 | 2,075,223 | -0.42(-1.00%) |
Jan 18, 2017 | 41.79 | 41.91 | 41.45 | 41.55 | 2,745,818 | -0.24(-0.58%) |
Jan 17, 2017 | 41.13 | 41.92 | 41.12 | 41.79 | 2,108,172 | +0.74(+1.79%) |
Jan 13, 2017 | 41.05 | 41.05 | 41.05 | 0 | -0.35(-0.84%) | |
Jan 12, 2017 | 40.65 | 41.48 | 40.49 | 41.40 | 2,028,222 | +0.72(+1.78%) |
Jan 11, 2017 | 40.72 | 41.23 | 40.65 | 40.68 | 2,266,682 | -0.11(-0.27%) |
Jan 10, 2017 | 41.28 | 41.46 | 40.73 | 40.79 | 2,522,862 | -0.49(-1.20%) |
Jan 09, 2017 | 41.21 | 41.67 | 41.14 | 41.28 | 2,789,030 | -0.31(-0.74%) |
Jan 06, 2017 | 41.45 | 41.91 | 41.14 | 41.59 | 2,671,726 | -0.06(-0.13%) |
Jan 05, 2017 | 40.42 | 41.92 | 40.17 | 41.64 | 3,275,551 | +1.09(+2.69%) |
Jan 04, 2017 | 40.07 | 40.62 | 39.89 | 40.55 | 2,602,313 | +0.60(+1.50%) |
Jan 03, 2017 | 40.13 | 40.15 | 39.55 | 39.95 | 2,839,260 | +0.01(+0.02%) |
Dec 30, 2016 | 39.95 | 39.95 | 39.95 | 0 | +0.59(+1.50%) | |
Dec 29, 2016 | 38.88 | 39.57 | 38.64 | 39.36 | 1,783,475 | +0.52(+1.33%) |
Dec 28, 2016 | 39.14 | 39.20 | 38.57 | 38.84 | 2,566,123 | -0.24(-0.60%) |
Dec 27, 2016 | 39.08 | 39.26 | 38.85 | 39.08 | 1,479,203 | +0.01(+0.04%) |
Dec 23, 2016 | 39.06 | 39.06 | 39.06 | 0 | +0.06(+0.14%) | |
Dec 22, 2016 | 38.91 | 39.04 | 38.54 | 39.01 | 1,568,349 | +0.06(+0.16%) |
Dec 21, 2016 | 39.39 | 39.76 | 38.95 | 38.95 | 2,131,741 | -0.36(-0.92%) |
Dec 20, 2016 | 39.76 | 39.87 | 38.97 | 39.31 | 2,430,185 | -0.39(-0.99%) |
Dec 19, 2016 | 38.77 | 39.83 | 38.71 | 39.70 | 3,249,731 | +1.29(+3.35%) |
Dec 16, 2016 | 37.71 | 38.56 | 37.71 | 38.41 | 4,562,984 | +0.99(+2.65%) |
Dec 15, 2016 | 37.86 | 37.95 | 37.28 | 37.42 | 3,106,566 | -0.42(-1.12%) |
Dec 14, 2016 | 39.08 | 39.14 | 37.66 | 37.84 | 3,401,924 | -1.01(-2.60%) |
Dec 13, 2016 | 39.22 | 39.35 | 38.63 | 38.86 | 2,328,453 | -0.05(-0.12%) |
Dec 12, 2016 | 38.43 | 39.01 | 38.41 | 38.90 | 1,999,514 | +0.39(+1.02%) |
Dec 09, 2016 | 38.36 | 38.70 | 38.30 | 38.51 | 1,672,996 | +0.19(+0.51%) |
Dec 08, 2016 | 38.16 | 38.43 | 37.70 | 38.31 | 2,939,415 | -0.08(-0.22%) |
Dec 07, 2016 | 37.89 | 38.65 | 37.89 | 38.40 | 3,209,181 | +0.60(+1.58%) |
Dec 06, 2016 | 37.91 | 38.26 | 37.68 | 37.80 | 2,641,837 | -0.10(-0.26%) |
Dec 05, 2016 | 38.00 | 38.00 | 37.10 | 37.90 | 3,245,414 | +0.00(+0.00%) |
Dec 02, 2016 | 37.19 | 38.70 | 37.19 | 37.90 | 4,314,058 | +0.86(+2.32%) |
Dec 01, 2016 | 38.09 | 38.22 | 36.92 | 37.04 | 3,891,779 | -1.35(-3.52%) |
Nov 30, 2016 | 38.74 | 38.83 | 38.09 | 38.39 | 3,886,698 | -0.90(-2.29%) |
Nov 29, 2016 | 38.88 | 39.64 | 38.88 | 39.29 | 2,041,158 | +0.41(+1.05%) |
Nov 28, 2016 | 38.97 | 39.52 | 38.66 | 38.88 | 2,413,215 | -0.15(-0.39%) |
Nov 25, 2016 | 38.87 | 39.41 | 38.81 | 39.03 | 1,028,075 | +0.31(+0.80%) |
Nov 23, 2016 | 38.72 | 38.72 | 38.72 | 0 | -0.33(-0.85%) | |
Nov 22, 2016 | 38.25 | 39.12 | 37.98 | 39.05 | 2,427,516 | +1.04(+2.74%) |
Nov 21, 2016 | 38.12 | 38.54 | 37.90 | 38.01 | 2,201,448 | -0.04(-0.11%) |
Nov 18, 2016 | 37.89 | 38.23 | 37.72 | 38.05 | 4,428,253 | +0.19(+0.51%) |
Nov 17, 2016 | 38.74 | 38.95 | 37.82 | 37.86 | 2,462,970 | -0.88(-2.28%) |
Nov 16, 2016 | 38.68 | 38.83 | 38.17 | 38.74 | 2,280,639 | +0.33(+0.86%) |
Nov 15, 2016 | 38.49 | 39.27 | 38.04 | 38.41 | 2,871,791 | +0.03(+0.09%) |
Nov 14, 2016 | 37.38 | 38.52 | 36.79 | 38.38 | 3,355,214 | +0.85(+2.26%) |
Nov 11, 2016 | 37.53 | 38.34 | 37.38 | 37.53 | 3,332,076 | +0.08(+0.20%) |
Nov 10, 2016 | 38.38 | 38.38 | 36.38 | 37.45 | 6,847,737 | -0.92(-2.41%) |
Nov 09, 2016 | 40.26 | 40.26 | 38.19 | 38.38 | 5,239,722 | -2.29(-5.63%) |
Nov 08, 2016 | 40.37 | 40.81 | 40.23 | 40.67 | 2,189,632 | +0.34(+0.84%) |
Nov 07, 2016 | 40.03 | 40.39 | 39.76 | 40.33 | 2,371,066 | +0.74(+1.86%) |
Nov 04, 2016 | 39.19 | 39.88 | 38.83 | 39.59 | 2,738,111 | +0.57(+1.47%) |
Nov 03, 2016 | 39.10 | 39.25 | 38.81 | 39.02 | 2,303,366 | -0.11(-0.28%) |
Nov 02, 2016 | 39.88 | 39.92 | 39.12 | 39.13 | 2,781,358 | -0.71(-1.78%) |