Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.07 | 40.20 | 39.48 | 40.08 | 1,867,212 | -0.04(-0.10%) |
Jan 30, 2017 | 41.63 | 41.63 | 39.81 | 40.12 | 2,100,961 | -1.66(-3.97%) |
Jan 27, 2017 | 41.89 | 42.15 | 41.44 | 41.78 | 1,078,320 | -0.38(-0.90%) |
Jan 26, 2017 | 42.69 | 43.01 | 42.00 | 42.16 | 1,889,119 | -0.34(-0.80%) |
Jan 25, 2017 | 42.45 | 42.91 | 42.26 | 42.50 | 1,613,530 | +0.08(+0.19%) |
Jan 24, 2017 | 41.61 | 42.63 | 41.11 | 42.42 | 2,054,590 | +1.26(+3.06%) |
Jan 23, 2017 | 41.35 | 41.54 | 40.87 | 41.16 | 1,609,234 | -0.66(-1.58%) |
Jan 20, 2017 | 42.12 | 42.77 | 41.64 | 41.82 | 1,430,835 | +0.20(+0.48%) |
Jan 19, 2017 | 41.77 | 42.09 | 41.31 | 41.62 | 1,379,523 | -0.05(-0.12%) |
Jan 18, 2017 | 41.63 | 42.11 | 41.32 | 41.67 | 1,688,365 | -0.44(-1.04%) |
Jan 17, 2017 | 42.57 | 43.00 | 42.02 | 42.11 | 1,651,026 | +0.21(+0.50%) |
Jan 13, 2017 | 41.90 | 41.90 | 41.90 | 0 | -0.60(-1.41%) | |
Jan 12, 2017 | 42.65 | 43.10 | 42.19 | 42.50 | 1,596,809 | +0.35(+0.83%) |
Jan 11, 2017 | 41.87 | 42.30 | 41.46 | 42.15 | 1,748,383 | +0.54(+1.30%) |
Jan 10, 2017 | 42.40 | 42.45 | 41.45 | 41.61 | 2,203,119 | -0.71(-1.68%) |
Jan 09, 2017 | 42.49 | 42.74 | 41.79 | 42.32 | 2,141,831 | -0.65(-1.51%) |
Jan 06, 2017 | 43.07 | 43.64 | 42.87 | 42.97 | 2,070,422 | -0.01(-0.02%) |
Jan 05, 2017 | 42.75 | 43.09 | 41.89 | 42.98 | 2,563,015 | +0.49(+1.15%) |
Jan 04, 2017 | 41.96 | 43.10 | 41.76 | 42.49 | 3,092,206 | +0.33(+0.78%) |
Jan 03, 2017 | 41.45 | 42.25 | 41.04 | 42.16 | 3,974,706 | +1.66(+4.10%) |
Dec 30, 2016 | 40.50 | 40.50 | 40.50 | 0 | -0.74(-1.79%) | |
Dec 29, 2016 | 41.51 | 41.70 | 40.95 | 41.24 | 1,915,957 | -0.42(-1.01%) |
Dec 28, 2016 | 42.39 | 42.47 | 41.55 | 41.66 | 1,369,407 | -0.61(-1.44%) |
Dec 27, 2016 | 42.66 | 42.68 | 42.00 | 42.27 | 1,486,564 | -0.13(-0.31%) |
Dec 23, 2016 | 42.40 | 42.40 | 42.40 | 0 | -0.10(-0.24%) | |
Dec 22, 2016 | 43.51 | 43.80 | 42.47 | 42.50 | 2,810,138 | -0.98(-2.25%) |
Dec 21, 2016 | 44.10 | 44.21 | 43.16 | 43.48 | 2,331,852 | -0.27(-0.62%) |
Dec 20, 2016 | 45.17 | 45.17 | 43.63 | 43.75 | 2,263,944 | -1.25(-2.78%) |
Dec 19, 2016 | 45.08 | 45.21 | 44.43 | 45.00 | 1,734,500 | -0.08(-0.18%) |
Dec 16, 2016 | 45.32 | 45.53 | 44.01 | 45.08 | 5,362,321 | -0.04(-0.09%) |
Dec 15, 2016 | 45.06 | 45.31 | 44.58 | 45.12 | 3,481,211 | -0.76(-1.66%) |
Dec 14, 2016 | 47.00 | 47.34 | 45.81 | 45.88 | 1,969,613 | -2.00(-4.18%) |
Dec 13, 2016 | 47.00 | 47.96 | 45.79 | 47.88 | 2,572,103 | +1.26(+2.70%) |
Dec 12, 2016 | 49.58 | 50.00 | 46.45 | 46.62 | 3,903,888 | -1.20(-2.51%) |
Dec 09, 2016 | 47.93 | 48.30 | 47.36 | 47.82 | 1,939,880 | +0.17(+0.36%) |
Dec 08, 2016 | 47.36 | 47.78 | 46.27 | 47.65 | 1,573,659 | +0.69(+1.47%) |
Dec 07, 2016 | 46.75 | 47.45 | 46.35 | 46.96 | 2,821,369 | -0.22(-0.47%) |
Dec 06, 2016 | 45.04 | 47.34 | 44.63 | 47.18 | 3,418,247 | +1.55(+3.40%) |
Dec 05, 2016 | 46.57 | 46.73 | 45.55 | 45.63 | 1,930,604 | -0.32(-0.70%) |
Dec 02, 2016 | 45.74 | 46.95 | 45.55 | 45.95 | 2,605,466 | -0.16(-0.35%) |
Dec 01, 2016 | 46.54 | 47.32 | 45.59 | 46.11 | 4,224,482 | +0.89(+1.97%) |
Nov 30, 2016 | 41.73 | 45.87 | 41.71 | 45.22 | 6,983,964 | +6.12(+15.65%) |
Nov 29, 2016 | 38.84 | 39.86 | 38.52 | 39.10 | 3,916,762 | -0.73(-1.83%) |
Nov 28, 2016 | 41.68 | 41.78 | 39.76 | 39.83 | 2,318,912 | -1.44(-3.49%) |
Nov 25, 2016 | 41.61 | 41.86 | 41.02 | 41.27 | 1,008,509 | -0.75(-1.78%) |
Nov 23, 2016 | 42.02 | 42.02 | 42.02 | 0 | +0.61(+1.47%) | |
Nov 22, 2016 | 42.26 | 42.28 | 40.40 | 41.41 | 2,352,027 | -0.51(-1.22%) |
Nov 21, 2016 | 41.40 | 42.23 | 41.40 | 41.92 | 2,136,692 | +1.75(+4.36%) |
Nov 18, 2016 | 39.97 | 40.75 | 39.59 | 40.17 | 2,833,482 | +0.37(+0.93%) |
Nov 17, 2016 | 40.68 | 41.30 | 39.64 | 39.80 | 2,141,743 | -0.23(-0.57%) |
Nov 16, 2016 | 40.35 | 40.53 | 39.60 | 40.03 | 1,680,616 | -0.37(-0.92%) |
Nov 15, 2016 | 39.32 | 40.45 | 39.12 | 40.40 | 3,385,156 | +1.84(+4.77%) |
Nov 14, 2016 | 37.61 | 38.59 | 37.32 | 38.56 | 2,738,149 | +0.73(+1.93%) |
Nov 11, 2016 | 38.44 | 38.78 | 37.17 | 37.83 | 2,259,907 | -1.01(-2.60%) |
Nov 10, 2016 | 38.95 | 40.15 | 38.74 | 38.84 | 4,948,513 | +0.07(+0.18%) |
Nov 09, 2016 | 37.73 | 39.27 | 37.59 | 38.77 | 3,225,174 | +0.93(+2.46%) |
Nov 08, 2016 | 37.99 | 38.17 | 37.37 | 37.84 | 5,075,623 | -0.37(-0.97%) |
Nov 07, 2016 | 38.66 | 38.89 | 37.90 | 38.21 | 4,752,183 | +0.37(+0.98%) |
Nov 04, 2016 | 38.96 | 39.22 | 37.80 | 37.84 | 4,696,711 | -1.26(-3.22%) |
Nov 03, 2016 | 39.58 | 40.03 | 38.76 | 39.10 | 3,707,922 | -0.22(-0.56%) |
Nov 02, 2016 | 40.85 | 41.30 | 38.62 | 39.32 | 6,171,530 | -1.17(-2.89%) |