Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.26 | 40.69 | 40.13 | 40.31 | 5,725,975 | +0.09(+0.23%) |
Jan 30, 2017 | 40.71 | 40.75 | 40.13 | 40.22 | 4,406,220 | -0.42(-1.04%) |
Jan 27, 2017 | 41.99 | 42.20 | 40.59 | 40.64 | 5,712,899 | -1.39(-3.32%) |
Jan 26, 2017 | 42.96 | 43.11 | 42.00 | 42.04 | 3,853,675 | -0.70(-1.64%) |
Jan 25, 2017 | 42.82 | 42.95 | 42.38 | 42.74 | 3,291,676 | -0.03(-0.08%) |
Jan 24, 2017 | 43.94 | 44.34 | 42.42 | 42.77 | 6,010,536 | -0.83(-1.89%) |
Jan 23, 2017 | 43.32 | 43.61 | 43.19 | 43.60 | 4,646,873 | +0.21(+0.49%) |
Jan 20, 2017 | 43.60 | 43.75 | 43.27 | 43.38 | 3,302,947 | -0.16(-0.36%) |
Jan 19, 2017 | 43.44 | 43.75 | 43.32 | 43.54 | 2,716,193 | -0.07(-0.17%) |
Jan 18, 2017 | 43.36 | 43.95 | 43.36 | 43.61 | 3,918,188 | +0.26(+0.61%) |
Jan 17, 2017 | 43.19 | 43.60 | 43.15 | 43.35 | 2,992,239 | +0.19(+0.44%) |
Jan 13, 2017 | 43.16 | 43.16 | 43.16 | 0 | -0.32(-0.74%) | |
Jan 12, 2017 | 43.13 | 43.56 | 42.85 | 43.48 | 4,015,816 | +0.36(+0.84%) |
Jan 11, 2017 | 43.24 | 43.53 | 43.06 | 43.12 | 3,884,723 | -0.18(-0.42%) |
Jan 10, 2017 | 44.14 | 44.33 | 43.28 | 43.30 | 2,840,658 | -1.02(-2.29%) |
Jan 09, 2017 | 44.74 | 44.77 | 44.23 | 44.31 | 2,317,207 | -0.34(-0.76%) |
Jan 06, 2017 | 44.36 | 44.75 | 44.17 | 44.65 | 1,906,249 | +0.29(+0.65%) |
Jan 05, 2017 | 44.12 | 44.41 | 43.86 | 44.36 | 2,202,924 | +0.02(+0.04%) |
Jan 04, 2017 | 43.79 | 44.45 | 43.59 | 44.35 | 1,732,324 | +0.78(+1.78%) |
Jan 03, 2017 | 43.96 | 44.14 | 43.15 | 43.57 | 2,107,197 | +0.01(+0.02%) |
Dec 30, 2016 | 43.56 | 43.56 | 43.56 | 0 | +0.43(+0.99%) | |
Dec 29, 2016 | 42.66 | 43.21 | 42.44 | 43.13 | 1,559,001 | +0.59(+1.40%) |
Dec 28, 2016 | 42.94 | 43.09 | 42.37 | 42.54 | 1,368,369 | -0.40(-0.94%) |
Dec 27, 2016 | 42.85 | 43.09 | 42.59 | 42.94 | 2,129,798 | +0.24(+0.56%) |
Dec 23, 2016 | 42.71 | 42.71 | 42.71 | 0 | -0.12(-0.29%) | |
Dec 22, 2016 | 42.75 | 43.07 | 42.30 | 42.83 | 2,522,105 | +0.00(+0.00%) |
Dec 21, 2016 | 43.34 | 43.77 | 42.82 | 42.83 | 3,091,042 | -0.45(-1.05%) |
Dec 20, 2016 | 43.32 | 43.80 | 42.98 | 43.28 | 3,198,979 | -0.03(-0.08%) |
Dec 19, 2016 | 43.56 | 43.93 | 43.26 | 43.32 | 2,841,182 | +0.01(+0.02%) |
Dec 16, 2016 | 42.89 | 43.58 | 42.79 | 43.31 | 5,139,545 | +0.96(+2.26%) |
Dec 15, 2016 | 42.28 | 42.99 | 42.09 | 42.35 | 3,524,144 | -0.02(-0.04%) |
Dec 14, 2016 | 43.57 | 43.69 | 42.28 | 42.37 | 3,466,964 | -1.18(-2.71%) |
Dec 13, 2016 | 43.71 | 43.80 | 42.98 | 43.55 | 2,864,938 | +0.20(+0.47%) |
Dec 12, 2016 | 42.92 | 43.39 | 42.73 | 43.34 | 2,723,570 | +0.46(+1.07%) |
Dec 09, 2016 | 43.10 | 43.61 | 42.84 | 42.88 | 2,172,584 | -0.07(-0.17%) |
Dec 08, 2016 | 42.69 | 43.18 | 42.54 | 42.96 | 2,755,383 | -0.03(-0.08%) |
Dec 07, 2016 | 41.63 | 43.01 | 41.63 | 42.99 | 4,316,410 | +1.49(+3.59%) |
Dec 06, 2016 | 41.62 | 41.87 | 41.27 | 41.50 | 2,360,183 | +0.08(+0.20%) |
Dec 05, 2016 | 41.11 | 41.44 | 40.88 | 41.42 | 3,151,086 | +0.53(+1.30%) |
Dec 02, 2016 | 41.06 | 41.62 | 40.58 | 40.89 | 4,036,488 | +0.00(+0.00%) |
Dec 01, 2016 | 41.49 | 41.55 | 40.75 | 40.89 | 2,853,897 | -0.78(-1.87%) |
Nov 30, 2016 | 41.70 | 42.11 | 41.34 | 41.66 | 4,667,156 | -0.44(-1.05%) |
Nov 29, 2016 | 41.54 | 42.20 | 41.46 | 42.11 | 4,673,677 | +0.68(+1.64%) |
Nov 28, 2016 | 40.98 | 41.75 | 40.98 | 41.43 | 3,960,300 | +0.74(+1.83%) |
Nov 25, 2016 | 40.59 | 41.34 | 40.57 | 40.68 | 1,455,088 | -0.01(-0.02%) |
Nov 23, 2016 | 40.69 | 40.69 | 40.69 | 0 | -0.02(-0.06%) | |
Nov 22, 2016 | 40.21 | 40.75 | 40.21 | 40.71 | 3,926,568 | +0.68(+1.70%) |
Nov 21, 2016 | 40.27 | 40.69 | 39.87 | 40.03 | 3,761,881 | -0.05(-0.12%) |
Nov 18, 2016 | 39.35 | 40.12 | 39.31 | 40.08 | 5,031,397 | +0.78(+1.98%) |
Nov 17, 2016 | 39.40 | 39.90 | 39.29 | 39.31 | 2,691,021 | -0.10(-0.25%) |
Nov 16, 2016 | 39.12 | 39.47 | 38.97 | 39.40 | 3,616,046 | +0.08(+0.21%) |
Nov 15, 2016 | 39.30 | 39.96 | 38.93 | 39.32 | 5,520,849 | +0.18(+0.46%) |
Nov 14, 2016 | 37.96 | 39.21 | 37.60 | 39.14 | 8,456,257 | +1.18(+3.10%) |
Nov 11, 2016 | 38.29 | 38.54 | 37.96 | 37.96 | 7,166,135 | -0.52(-1.34%) |
Nov 10, 2016 | 39.86 | 39.86 | 38.11 | 38.48 | 8,816,584 | -1.29(-3.23%) |
Nov 09, 2016 | 40.67 | 40.78 | 39.50 | 39.76 | 8,094,770 | -2.02(-4.84%) |
Nov 08, 2016 | 41.72 | 41.93 | 41.49 | 41.79 | 3,387,326 | +0.19(+0.45%) |
Nov 07, 2016 | 41.02 | 41.63 | 40.91 | 41.60 | 3,694,842 | +1.21(+3.00%) |
Nov 04, 2016 | 40.45 | 40.58 | 40.18 | 40.39 | 3,484,883 | +0.05(+0.12%) |
Nov 03, 2016 | 40.82 | 40.94 | 40.21 | 40.34 | 3,955,358 | -0.47(-1.14%) |
Nov 02, 2016 | 41.70 | 41.70 | 40.80 | 40.80 | 2,890,999 | -0.76(-1.83%) |