Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.37 | 40.67 | 40.35 | 40.65 | 2,917,442 | +0.20(+0.49%) |
Jan 30, 2017 | 40.10 | 40.49 | 40.08 | 40.45 | 2,850,132 | -0.31(-0.76%) |
Jan 27, 2017 | 40.65 | 40.78 | 40.53 | 40.76 | 3,434,007 | +0.49(+1.22%) |
Jan 26, 2017 | 40.29 | 40.37 | 40.06 | 40.27 | 3,936,384 | -2.05(-4.84%) |
Jan 25, 2017 | 42.12 | 42.33 | 42.08 | 42.32 | 1,522,223 | +0.21(+0.50%) |
Jan 24, 2017 | 41.87 | 42.15 | 41.87 | 42.11 | 1,948,143 | +0.09(+0.21%) |
Jan 23, 2017 | 41.85 | 42.08 | 41.74 | 42.02 | 1,469,539 | +0.31(+0.74%) |
Jan 20, 2017 | 41.52 | 41.73 | 41.51 | 41.71 | 1,464,008 | +0.46(+1.12%) |
Jan 19, 2017 | 41.30 | 41.05 | 41.25 | 2,268,813 | -0.12(-0.29%) | |
Jan 18, 2017 | 41.39 | 41.50 | 41.31 | 41.37 | 2,161,184 | -0.04(-0.10%) |
Jan 17, 2017 | 41.21 | 41.49 | 41.21 | 41.41 | 2,531,929 | -0.02(-0.05%) |
Jan 13, 2017 | 41.43 | 41.43 | 41.43 | 0 | -0.04(-0.10%) | |
Jan 12, 2017 | 41.33 | 41.47 | 41.27 | 41.47 | 1,269,108 | +0.38(+0.92%) |
Jan 11, 2017 | 40.95 | 41.13 | 40.78 | 41.09 | 1,336,515 | +0.20(+0.49%) |
Jan 10, 2017 | 41.15 | 41.15 | 40.86 | 40.89 | 1,375,945 | -0.43(-1.04%) |
Jan 09, 2017 | 41.06 | 41.39 | 41.06 | 41.32 | 2,145,275 | +0.25(+0.61%) |
Jan 06, 2017 | 40.93 | 41.10 | 40.88 | 41.07 | 1,732,548 | -0.22(-0.53%) |
Jan 05, 2017 | 41.09 | 41.38 | 41.01 | 41.29 | 1,307,575 | +0.37(+0.90%) |
Jan 04, 2017 | 40.84 | 40.98 | 40.75 | 40.92 | 1,206,449 | +0.31(+0.76%) |
Jan 03, 2017 | 40.43 | 40.65 | 40.35 | 40.61 | 2,585,893 | -0.45(-1.10%) |
Dec 30, 2016 | 41.06 | 41.06 | 41.06 | 0 | +0.23(+0.56%) | |
Dec 29, 2016 | 40.75 | 40.91 | 40.73 | 40.83 | 995,713 | +0.37(+0.91%) |
Dec 28, 2016 | 40.46 | 40.65 | 40.44 | 40.46 | 1,053,037 | -0.31(-0.76%) |
Dec 27, 2016 | 40.78 | 40.84 | 40.73 | 40.77 | 694,269 | +0.02(+0.05%) |
Dec 23, 2016 | 40.75 | 40.75 | 40.75 | 0 | -0.06(-0.15%) | |
Dec 22, 2016 | 40.88 | 40.88 | 40.63 | 40.81 | 1,358,691 | +0.29(+0.72%) |
Dec 21, 2016 | 40.65 | 40.85 | 40.52 | 40.52 | 1,438,518 | -0.21(-0.52%) |
Dec 20, 2016 | 40.54 | 40.76 | 40.43 | 40.73 | 2,069,805 | +0.37(+0.92%) |
Dec 19, 2016 | 40.40 | 40.65 | 40.21 | 40.36 | 1,610,145 | +0.33(+0.82%) |
Dec 16, 2016 | 40.11 | 40.23 | 39.89 | 40.03 | 1,961,726 | +0.28(+0.70%) |
Dec 15, 2016 | 39.65 | 39.83 | 39.59 | 39.75 | 2,538,328 | -0.36(-0.90%) |
Dec 14, 2016 | 40.73 | 40.84 | 40.09 | 40.11 | 3,752,804 | -0.74(-1.81%) |
Dec 13, 2016 | 40.76 | 41.10 | 40.70 | 40.85 | 2,695,389 | +0.64(+1.59%) |
Dec 12, 2016 | 39.88 | 40.24 | 39.87 | 40.21 | 2,149,467 | +0.19(+0.47%) |
Dec 09, 2016 | 39.74 | 40.04 | 39.63 | 40.02 | 2,494,824 | +0.74(+1.88%) |
Dec 08, 2016 | 39.44 | 39.55 | 39.23 | 39.28 | 2,780,402 | -0.84(-2.09%) |
Dec 07, 2016 | 39.98 | 40.17 | 39.83 | 40.12 | 4,385,736 | +0.36(+0.91%) |
Dec 06, 2016 | 40.04 | 40.49 | 39.68 | 39.76 | 4,492,896 | -0.34(-0.85%) |
Dec 05, 2016 | 40.21 | 40.27 | 39.88 | 40.10 | 3,831,090 | +0.63(+1.60%) |
Dec 02, 2016 | 39.15 | 39.59 | 39.05 | 39.47 | 4,745,716 | +0.35(+0.89%) |
Dec 01, 2016 | 39.18 | 39.23 | 38.78 | 39.12 | 3,796,656 | -0.71(-1.78%) |
Nov 30, 2016 | 40.52 | 40.52 | 39.82 | 39.83 | 4,413,929 | +0.44(+1.12%) |
Nov 29, 2016 | 39.28 | 39.44 | 39.22 | 39.39 | 1,471,828 | +0.18(+0.46%) |
Nov 28, 2016 | 39.34 | 39.44 | 39.18 | 39.21 | 1,505,905 | -0.43(-1.08%) |
Nov 25, 2016 | 39.64 | 39.70 | 39.54 | 39.64 | 3,295,762 | +0.98(+2.53%) |
Nov 23, 2016 | 38.66 | 38.66 | 38.66 | 0 | -0.37(-0.95%) | |
Nov 22, 2016 | 39.05 | 39.12 | 38.90 | 39.03 | 2,407,675 | -0.03(-0.08%) |
Nov 21, 2016 | 39.02 | 39.10 | 38.91 | 39.06 | 1,902,043 | +0.16(+0.41%) |
Nov 18, 2016 | 38.86 | 38.99 | 38.77 | 38.90 | 3,297,773 | -0.29(-0.74%) |
Nov 17, 2016 | 39.12 | 39.30 | 39.07 | 39.19 | 1,983,871 | +0.00(+0.00%) |
Nov 16, 2016 | 39.13 | 39.39 | 39.07 | 39.19 | 3,462,876 | -0.53(-1.33%) |
Nov 15, 2016 | 39.50 | 39.73 | 39.40 | 39.72 | 5,104,705 | +0.32(+0.81%) |
Nov 14, 2016 | 39.34 | 39.45 | 39.03 | 39.40 | 3,200,055 | -0.36(-0.91%) |
Nov 11, 2016 | 39.58 | 39.92 | 39.56 | 39.76 | 6,754,190 | -0.19(-0.48%) |
Nov 10, 2016 | 40.15 | 40.15 | 39.66 | 39.95 | 4,909,964 | -1.56(-3.76%) |
Nov 09, 2016 | 40.92 | 41.66 | 40.91 | 41.51 | 4,594,955 | -0.59(-1.40%) |
Nov 08, 2016 | 41.97 | 42.32 | 41.94 | 42.10 | 2,914,037 | +0.17(+0.41%) |
Nov 07, 2016 | 41.70 | 41.96 | 41.58 | 41.93 | 2,214,244 | +0.56(+1.35%) |
Nov 04, 2016 | 41.68 | 41.71 | 41.34 | 41.37 | 4,890,609 | -0.42(-1.01%) |
Nov 03, 2016 | 42.05 | 42.07 | 41.72 | 41.79 | 1,399,590 | -0.37(-0.88%) |
Nov 02, 2016 | 42.27 | 42.32 | 42.10 | 42.16 | 1,484,449 | -0.03(-0.07%) |