Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.31 | 41.55 | 41.05 | 41.29 | 2,863,392 | -0.21(-0.51%) |
Jan 30, 2017 | 41.09 | 41.51 | 41.03 | 41.50 | 3,784,204 | +0.03(+0.06%) |
Jan 27, 2017 | 41.26 | 41.54 | 40.92 | 41.48 | 2,377,277 | +0.31(+0.74%) |
Jan 26, 2017 | 41.10 | 41.29 | 40.93 | 41.17 | 3,036,420 | +0.19(+0.45%) |
Jan 25, 2017 | 40.93 | 41.13 | 40.66 | 40.98 | 4,378,192 | +0.38(+0.94%) |
Jan 24, 2017 | 40.60 | 40.87 | 40.52 | 40.60 | 2,526,801 | +0.17(+0.42%) |
Jan 23, 2017 | 40.89 | 41.03 | 40.29 | 40.43 | 2,795,401 | -0.52(-1.26%) |
Jan 20, 2017 | 41.02 | 41.30 | 40.80 | 40.95 | 3,194,099 | +0.06(+0.15%) |
Jan 19, 2017 | 41.91 | 41.93 | 40.74 | 40.89 | 4,098,388 | -0.98(-2.35%) |
Jan 18, 2017 | 41.33 | 42.11 | 40.76 | 41.87 | 5,693,558 | +0.73(+1.77%) |
Jan 17, 2017 | 40.61 | 41.24 | 40.36 | 41.15 | 3,246,092 | +0.18(+0.43%) |
Jan 13, 2017 | 40.97 | 40.97 | 40.97 | 0 | +0.08(+0.21%) | |
Jan 12, 2017 | 40.84 | 40.94 | 40.36 | 40.88 | 2,220,328 | -0.24(-0.58%) |
Jan 11, 2017 | 40.99 | 41.41 | 40.85 | 41.12 | 2,805,260 | +0.07(+0.17%) |
Jan 10, 2017 | 40.85 | 41.33 | 40.71 | 41.05 | 2,933,614 | +0.31(+0.75%) |
Jan 09, 2017 | 40.92 | 41.14 | 40.75 | 40.75 | 2,194,012 | -0.32(-0.78%) |
Jan 06, 2017 | 40.43 | 41.30 | 40.24 | 41.07 | 3,456,837 | +0.08(+0.21%) |
Jan 05, 2017 | 41.02 | 41.31 | 40.74 | 40.98 | 1,903,310 | -0.17(-0.41%) |
Jan 04, 2017 | 40.64 | 41.29 | 40.64 | 41.15 | 3,525,531 | +0.68(+1.68%) |
Jan 03, 2017 | 40.98 | 41.14 | 40.37 | 40.48 | 5,022,003 | +0.08(+0.21%) |
Dec 30, 2016 | 40.39 | 40.39 | 40.39 | 0 | -0.06(-0.15%) | |
Dec 29, 2016 | 40.52 | 40.64 | 40.26 | 40.45 | 1,472,611 | -0.01(-0.02%) |
Dec 28, 2016 | 41.04 | 41.04 | 40.45 | 40.46 | 1,008,676 | -0.44(-1.08%) |
Dec 27, 2016 | 40.87 | 41.03 | 40.76 | 40.90 | 984,536 | +0.00(+0.00%) |
Dec 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 40.76 | 40.91 | 40.50 | 40.82 | 2,007,291 | -0.04(-0.10%) |
Dec 21, 2016 | 40.71 | 41.10 | 40.51 | 40.87 | 1,693,542 | +0.17(+0.42%) |
Dec 20, 2016 | 40.68 | 40.84 | 40.42 | 40.70 | 3,196,015 | +0.15(+0.38%) |
Dec 19, 2016 | 40.48 | 40.59 | 40.06 | 40.54 | 2,095,273 | +0.15(+0.38%) |
Dec 16, 2016 | 40.76 | 40.80 | 40.27 | 40.39 | 6,998,708 | -0.27(-0.67%) |
Dec 15, 2016 | 40.62 | 41.15 | 40.62 | 40.66 | 2,957,052 | +0.10(+0.25%) |
Dec 14, 2016 | 40.68 | 41.09 | 40.36 | 40.56 | 2,979,634 | -0.35(-0.85%) |
Dec 13, 2016 | 41.20 | 41.38 | 40.65 | 40.91 | 2,382,773 | -0.27(-0.66%) |
Dec 12, 2016 | 41.03 | 41.25 | 40.70 | 41.18 | 2,860,275 | +0.03(+0.08%) |
Dec 09, 2016 | 40.85 | 41.27 | 40.66 | 41.15 | 3,697,779 | +0.47(+1.15%) |
Dec 08, 2016 | 40.48 | 40.95 | 40.37 | 40.68 | 3,293,000 | +0.40(+0.99%) |
Dec 07, 2016 | 40.88 | 41.04 | 40.01 | 40.28 | 6,450,880 | -0.61(-1.49%) |
Dec 06, 2016 | 40.56 | 40.92 | 40.42 | 40.89 | 2,283,458 | +0.53(+1.30%) |
Dec 05, 2016 | 40.55 | 40.61 | 40.09 | 40.37 | 1,979,541 | +0.17(+0.42%) |
Dec 02, 2016 | 40.44 | 40.48 | 39.98 | 40.20 | 2,178,762 | -0.30(-0.73%) |
Dec 01, 2016 | 40.07 | 40.59 | 40.06 | 40.49 | 2,440,572 | +0.55(+1.38%) |
Nov 30, 2016 | 40.17 | 40.37 | 39.90 | 39.94 | 4,642,661 | +0.17(+0.43%) |
Nov 29, 2016 | 40.12 | 40.24 | 39.71 | 39.77 | 2,235,013 | -0.22(-0.55%) |
Nov 28, 2016 | 40.04 | 40.25 | 39.65 | 39.99 | 2,688,197 | -0.39(-0.96%) |
Nov 25, 2016 | 40.51 | 40.63 | 40.29 | 40.38 | 983,655 | -0.11(-0.27%) |
Nov 23, 2016 | 40.49 | 40.49 | 40.49 | 0 | +0.37(+0.93%) | |
Nov 22, 2016 | 39.99 | 40.17 | 39.68 | 40.12 | 2,068,520 | +0.21(+0.53%) |
Nov 21, 2016 | 39.98 | 40.05 | 39.81 | 39.91 | 1,906,308 | +0.05(+0.13%) |
Nov 18, 2016 | 39.59 | 39.95 | 39.49 | 39.86 | 1,975,644 | +0.24(+0.60%) |
Nov 17, 2016 | 39.22 | 39.72 | 39.08 | 39.62 | 3,346,179 | +0.33(+0.84%) |
Nov 16, 2016 | 39.92 | 39.95 | 39.06 | 39.29 | 3,290,659 | -1.10(-2.74%) |
Nov 15, 2016 | 40.27 | 40.46 | 39.98 | 40.40 | 2,767,261 | -0.03(-0.08%) |
Nov 14, 2016 | 39.68 | 40.52 | 39.66 | 40.43 | 5,118,057 | +0.94(+2.37%) |
Nov 11, 2016 | 38.90 | 39.53 | 38.85 | 39.49 | 2,245,534 | +0.44(+1.12%) |
Nov 10, 2016 | 39.02 | 39.55 | 38.87 | 39.06 | 3,997,097 | +0.49(+1.27%) |
Nov 09, 2016 | 38.02 | 38.79 | 37.72 | 38.57 | 3,283,021 | +0.84(+2.21%) |
Nov 08, 2016 | 37.41 | 37.98 | 37.28 | 37.73 | 2,282,060 | +0.23(+0.61%) |
Nov 07, 2016 | 37.18 | 37.50 | 37.15 | 37.50 | 2,749,896 | +1.05(+2.87%) |
Nov 04, 2016 | 36.91 | 37.00 | 36.42 | 36.46 | 3,430,055 | -0.45(-1.21%) |
Nov 03, 2016 | 37.26 | 37.46 | 36.84 | 36.91 | 4,017,753 | -0.30(-0.79%) |
Nov 02, 2016 | 37.12 | 37.35 | 36.96 | 37.20 | 3,543,867 | -0.03(-0.09%) |