Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.37 | 41.74 | 40.95 | 41.30 | 2,653,838 | +0.32(+0.79%) |
Jan 30, 2017 | 41.25 | 41.45 | 40.41 | 40.98 | 3,326,508 | -0.34(-0.82%) |
Jan 27, 2017 | 42.13 | 42.16 | 40.78 | 41.32 | 2,311,073 | -0.78(-1.86%) |
Jan 26, 2017 | 42.59 | 42.86 | 41.94 | 42.10 | 1,873,149 | +0.14(+0.34%) |
Jan 25, 2017 | 42.20 | 42.27 | 41.66 | 41.96 | 2,945,826 | +0.04(+0.10%) |
Jan 24, 2017 | 41.10 | 42.21 | 40.98 | 41.92 | 4,412,427 | +1.15(+2.82%) |
Jan 23, 2017 | 41.21 | 41.55 | 40.60 | 40.77 | 8,378,626 | -1.61(-3.80%) |
Jan 20, 2017 | 42.76 | 43.22 | 42.13 | 42.37 | 2,318,083 | +0.11(+0.27%) |
Jan 19, 2017 | 42.59 | 43.14 | 42.06 | 42.26 | 1,637,617 | -0.08(-0.18%) |
Jan 18, 2017 | 41.98 | 42.54 | 41.81 | 42.34 | 2,581,323 | +0.23(+0.54%) |
Jan 17, 2017 | 41.30 | 42.18 | 41.01 | 42.11 | 1,788,614 | +1.22(+2.99%) |
Jan 13, 2017 | 40.89 | 40.89 | 40.89 | 0 | +0.42(+1.05%) | |
Jan 12, 2017 | 40.76 | 41.38 | 39.94 | 40.47 | 2,088,740 | -0.06(-0.14%) |
Jan 11, 2017 | 40.53 | 40.82 | 40.09 | 40.53 | 3,364,882 | +0.29(+0.72%) |
Jan 10, 2017 | 41.40 | 41.40 | 39.96 | 40.24 | 2,799,153 | -1.12(-2.70%) |
Jan 09, 2017 | 41.53 | 42.28 | 41.26 | 41.35 | 3,411,506 | -0.57(-1.36%) |
Jan 06, 2017 | 41.70 | 42.32 | 41.46 | 41.92 | 2,438,175 | +0.30(+0.71%) |
Jan 05, 2017 | 41.27 | 41.73 | 41.06 | 41.63 | 1,975,310 | +0.51(+1.24%) |
Jan 04, 2017 | 40.96 | 41.13 | 40.27 | 41.12 | 1,897,789 | +0.20(+0.50%) |
Jan 03, 2017 | 40.34 | 41.12 | 39.85 | 40.91 | 2,550,385 | +1.35(+3.41%) |
Dec 30, 2016 | 39.57 | 39.57 | 39.57 | 0 | -0.42(-1.06%) | |
Dec 29, 2016 | 40.20 | 40.31 | 39.74 | 39.99 | 1,880,659 | -0.29(-0.72%) |
Dec 28, 2016 | 41.27 | 41.88 | 40.20 | 40.28 | 2,008,135 | -0.79(-1.92%) |
Dec 27, 2016 | 41.10 | 41.23 | 40.62 | 41.07 | 746,916 | +0.11(+0.28%) |
Dec 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.56(+1.40%) | |
Dec 22, 2016 | 40.77 | 40.79 | 39.86 | 40.39 | 1,495,647 | -0.17(-0.42%) |
Dec 21, 2016 | 39.74 | 40.80 | 39.67 | 40.56 | 2,406,225 | +0.90(+2.26%) |
Dec 20, 2016 | 39.03 | 40.30 | 39.03 | 39.67 | 3,649,196 | +0.89(+2.29%) |
Dec 19, 2016 | 38.66 | 38.81 | 38.26 | 38.78 | 1,778,836 | +0.02(+0.05%) |
Dec 16, 2016 | 37.96 | 38.79 | 37.81 | 38.75 | 5,893,351 | +0.64(+1.69%) |
Dec 15, 2016 | 37.08 | 38.25 | 36.26 | 38.11 | 2,397,509 | +0.66(+1.77%) |
Dec 14, 2016 | 38.04 | 38.45 | 37.21 | 37.45 | 2,742,932 | -0.62(-1.63%) |
Dec 13, 2016 | 38.11 | 38.83 | 37.61 | 38.07 | 2,765,008 | +0.37(+0.97%) |
Dec 12, 2016 | 38.68 | 38.76 | 37.52 | 37.70 | 2,718,504 | -0.08(-0.21%) |
Dec 09, 2016 | 38.66 | 38.71 | 37.50 | 37.78 | 1,954,737 | -0.47(-1.22%) |
Dec 08, 2016 | 38.18 | 38.61 | 37.71 | 38.25 | 2,078,714 | +0.27(+0.71%) |
Dec 07, 2016 | 37.56 | 38.16 | 37.44 | 37.98 | 2,302,128 | +0.14(+0.37%) |
Dec 06, 2016 | 37.27 | 37.92 | 37.08 | 37.84 | 1,700,497 | +0.20(+0.52%) |
Dec 05, 2016 | 37.60 | 38.26 | 37.60 | 37.64 | 2,603,899 | +0.51(+1.37%) |
Dec 02, 2016 | 36.69 | 37.49 | 36.30 | 37.13 | 3,593,265 | +0.54(+1.47%) |
Dec 01, 2016 | 38.11 | 38.18 | 36.27 | 36.60 | 4,110,103 | -1.01(-2.68%) |
Nov 30, 2016 | 34.69 | 38.19 | 34.56 | 37.60 | 20,071,972 | +3.32(+9.67%) |
Nov 29, 2016 | 34.49 | 34.63 | 33.62 | 34.29 | 3,175,737 | -0.69(-1.98%) |
Nov 28, 2016 | 36.87 | 36.96 | 34.28 | 34.98 | 2,683,486 | -1.67(-4.56%) |
Nov 25, 2016 | 36.46 | 36.89 | 36.28 | 36.65 | 2,293,444 | +0.18(+0.50%) |
Nov 23, 2016 | 36.47 | 36.47 | 36.47 | 0 | -0.11(-0.29%) | |
Nov 22, 2016 | 37.36 | 37.64 | 36.19 | 36.57 | 3,551,748 | -0.80(-2.13%) |
Nov 21, 2016 | 36.32 | 37.44 | 36.14 | 37.37 | 4,864,896 | +1.78(+5.00%) |
Nov 18, 2016 | 35.28 | 35.88 | 34.99 | 35.59 | 1,750,565 | +0.33(+0.94%) |
Nov 17, 2016 | 35.57 | 35.99 | 34.82 | 35.26 | 2,024,396 | +0.13(+0.38%) |
Nov 16, 2016 | 35.06 | 35.72 | 34.74 | 35.13 | 2,119,486 | -0.11(-0.32%) |
Nov 15, 2016 | 34.69 | 35.84 | 34.48 | 35.24 | 2,970,798 | +0.90(+2.63%) |
Nov 14, 2016 | 33.91 | 34.51 | 33.55 | 34.34 | 2,273,709 | +0.37(+1.10%) |
Nov 11, 2016 | 33.14 | 34.01 | 32.70 | 33.96 | 2,512,159 | +0.06(+0.19%) |
Nov 10, 2016 | 34.30 | 34.89 | 33.77 | 33.90 | 3,010,635 | -0.39(-1.13%) |
Nov 09, 2016 | 33.00 | 34.63 | 33.00 | 34.29 | 2,706,570 | +1.16(+3.52%) |
Nov 08, 2016 | 31.77 | 33.46 | 31.77 | 33.12 | 1,762,732 | +0.83(+2.58%) |
Nov 07, 2016 | 32.46 | 32.87 | 31.97 | 32.29 | 2,301,088 | +0.29(+0.90%) |
Nov 04, 2016 | 32.44 | 32.66 | 32.00 | 32.00 | 2,003,157 | -0.68(-2.07%) |
Nov 03, 2016 | 32.78 | 32.91 | 31.61 | 32.68 | 3,287,265 | +0.50(+1.56%) |
Nov 02, 2016 | 30.56 | 32.71 | 29.18 | 32.18 | 6,380,091 | +1.18(+3.80%) |