Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.16 | 41.33 | 40.91 | 41.01 | 6,447,425 | -0.08(-0.20%) |
Jan 30, 2017 | 40.95 | 41.27 | 40.91 | 41.09 | 2,065,036 | -0.03(-0.07%) |
Jan 27, 2017 | 41.48 | 41.51 | 40.78 | 41.12 | 3,078,835 | -0.69(-1.65%) |
Jan 26, 2017 | 41.86 | 41.95 | 41.63 | 41.81 | 1,972,391 | -0.12(-0.28%) |
Jan 25, 2017 | 41.85 | 42.31 | 41.73 | 41.93 | 3,434,089 | +0.13(+0.30%) |
Jan 24, 2017 | 41.26 | 41.85 | 41.10 | 41.80 | 2,049,841 | +0.51(+1.23%) |
Jan 23, 2017 | 41.15 | 41.32 | 40.82 | 41.29 | 3,005,339 | -0.02(-0.04%) |
Jan 20, 2017 | 40.81 | 41.36 | 40.80 | 41.31 | 3,956,725 | +0.56(+1.38%) |
Jan 19, 2017 | 40.44 | 40.79 | 40.31 | 40.75 | 2,772,412 | +0.17(+0.42%) |
Jan 18, 2017 | 40.20 | 40.69 | 40.13 | 40.58 | 2,539,515 | +0.20(+0.49%) |
Jan 17, 2017 | 39.75 | 40.58 | 39.71 | 40.38 | 1,717,345 | +0.67(+1.69%) |
Jan 13, 2017 | 39.71 | 39.71 | 39.71 | 0 | +0.28(+0.71%) | |
Jan 12, 2017 | 39.52 | 39.63 | 39.23 | 39.42 | 2,125,844 | -0.08(-0.21%) |
Jan 11, 2017 | 39.50 | 39.73 | 39.34 | 39.51 | 2,138,010 | -0.02(-0.05%) |
Jan 10, 2017 | 40.20 | 40.29 | 39.35 | 39.52 | 2,045,253 | -0.65(-1.63%) |
Jan 09, 2017 | 40.49 | 40.57 | 39.80 | 40.18 | 1,588,943 | -0.52(-1.27%) |
Jan 06, 2017 | 40.69 | 40.78 | 40.31 | 40.69 | 1,314,319 | -0.02(-0.04%) |
Jan 05, 2017 | 40.55 | 40.73 | 40.34 | 40.71 | 1,497,749 | +0.17(+0.43%) |
Jan 04, 2017 | 40.38 | 40.78 | 40.28 | 40.54 | 1,970,747 | +0.33(+0.81%) |
Jan 03, 2017 | 40.13 | 40.39 | 39.77 | 40.21 | 3,447,534 | +0.14(+0.34%) |
Dec 30, 2016 | 40.08 | 40.08 | 40.08 | 0 | -0.57(-1.41%) | |
Dec 29, 2016 | 40.19 | 40.68 | 40.07 | 40.65 | 1,158,015 | +0.61(+1.52%) |
Dec 28, 2016 | 40.85 | 40.92 | 40.02 | 40.04 | 1,531,760 | -0.80(-1.95%) |
Dec 27, 2016 | 40.36 | 40.90 | 40.36 | 40.84 | 1,196,926 | +0.28(+0.69%) |
Dec 23, 2016 | 40.56 | 40.56 | 40.56 | 0 | +0.19(+0.47%) | |
Dec 22, 2016 | 40.27 | 40.39 | 40.02 | 40.37 | 1,550,247 | -0.05(-0.13%) |
Dec 21, 2016 | 40.53 | 40.82 | 40.26 | 40.42 | 1,193,616 | -0.15(-0.38%) |
Dec 20, 2016 | 40.53 | 40.74 | 40.30 | 40.58 | 1,159,951 | +0.10(+0.25%) |
Dec 19, 2016 | 40.78 | 40.92 | 40.37 | 40.48 | 1,391,776 | -0.30(-0.73%) |
Dec 16, 2016 | 40.63 | 40.91 | 40.49 | 40.78 | 2,559,806 | +0.10(+0.25%) |
Dec 15, 2016 | 40.52 | 40.70 | 40.12 | 40.68 | 1,591,404 | +0.09(+0.22%) |
Dec 14, 2016 | 40.28 | 41.22 | 40.25 | 40.58 | 2,988,001 | +0.38(+0.95%) |
Dec 13, 2016 | 40.31 | 40.56 | 40.18 | 40.20 | 2,363,022 | -0.13(-0.31%) |
Dec 12, 2016 | 40.12 | 40.56 | 40.04 | 40.33 | 1,522,423 | +0.14(+0.34%) |
Dec 09, 2016 | 39.71 | 40.29 | 39.71 | 40.19 | 1,534,814 | +0.48(+1.21%) |
Dec 08, 2016 | 40.44 | 40.63 | 39.61 | 39.71 | 1,908,410 | -0.99(-2.43%) |
Dec 07, 2016 | 40.47 | 40.84 | 40.26 | 40.70 | 2,435,376 | +0.12(+0.29%) |
Dec 06, 2016 | 40.28 | 40.60 | 39.85 | 40.58 | 2,715,681 | +0.54(+1.34%) |
Dec 05, 2016 | 39.55 | 40.06 | 39.49 | 40.05 | 2,581,745 | +0.68(+1.73%) |
Dec 02, 2016 | 38.96 | 39.52 | 38.91 | 39.37 | 2,204,161 | +0.58(+1.50%) |
Dec 01, 2016 | 39.65 | 39.72 | 38.59 | 38.79 | 2,746,548 | -0.93(-2.33%) |
Nov 30, 2016 | 40.48 | 40.53 | 39.70 | 39.71 | 1,906,607 | -0.95(-2.34%) |
Nov 29, 2016 | 40.56 | 40.85 | 40.46 | 40.67 | 1,298,630 | -0.02(-0.04%) |
Nov 28, 2016 | 40.83 | 40.84 | 40.48 | 40.68 | 1,179,029 | -0.18(-0.44%) |
Nov 25, 2016 | 40.55 | 40.92 | 40.37 | 40.87 | 483,006 | +0.36(+0.90%) |
Nov 23, 2016 | 40.50 | 40.50 | 40.50 | 0 | -0.18(-0.45%) | |
Nov 22, 2016 | 40.83 | 41.08 | 40.62 | 40.68 | 1,796,882 | +0.04(+0.09%) |
Nov 21, 2016 | 40.62 | 40.78 | 40.38 | 40.65 | 1,341,234 | +0.03(+0.07%) |
Nov 18, 2016 | 40.20 | 40.78 | 40.17 | 40.62 | 2,180,882 | +0.33(+0.81%) |
Nov 17, 2016 | 40.37 | 40.57 | 40.21 | 40.29 | 2,057,158 | -0.16(-0.40%) |
Nov 16, 2016 | 40.49 | 41.35 | 40.21 | 40.46 | 3,039,321 | +0.04(+0.09%) |
Nov 15, 2016 | 40.00 | 40.64 | 39.92 | 40.42 | 3,676,207 | +0.59(+1.48%) |
Nov 14, 2016 | 39.34 | 40.11 | 39.18 | 39.83 | 3,436,111 | +0.35(+0.89%) |
Nov 11, 2016 | 38.83 | 39.58 | 38.75 | 39.48 | 2,451,434 | +0.29(+0.74%) |
Nov 10, 2016 | 41.02 | 41.04 | 39.02 | 39.19 | 5,529,099 | -1.94(-4.72%) |
Nov 09, 2016 | 40.66 | 41.31 | 40.09 | 41.13 | 3,026,466 | -0.27(-0.65%) |
Nov 08, 2016 | 40.09 | 41.55 | 40.09 | 41.40 | 3,673,502 | +1.27(+3.17%) |
Nov 07, 2016 | 39.74 | 40.17 | 39.74 | 40.13 | 2,063,918 | +0.59(+1.48%) |
Nov 04, 2016 | 39.90 | 40.50 | 39.52 | 39.54 | 3,944,858 | -0.31(-0.77%) |
Nov 03, 2016 | 40.65 | 41.21 | 39.16 | 39.85 | 7,288,636 | -2.83(-6.62%) |
Nov 02, 2016 | 42.88 | 43.02 | 42.50 | 42.68 | 1,972,448 | -0.31(-0.71%) |