Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.54 | 43.31 | 42.47 | 43.30 | 1,775,377 | +0.79(+1.86%) |
Jan 30, 2017 | 42.77 | 42.77 | 42.23 | 42.51 | 720,911 | -0.11(-0.25%) |
Jan 27, 2017 | 42.96 | 43.01 | 42.50 | 42.62 | 789,864 | -0.21(-0.50%) |
Jan 26, 2017 | 42.70 | 43.00 | 42.54 | 42.83 | 1,291,334 | +0.15(+0.35%) |
Jan 25, 2017 | 42.64 | 42.82 | 42.45 | 42.68 | 1,184,769 | -0.13(-0.31%) |
Jan 24, 2017 | 42.69 | 42.96 | 42.59 | 42.82 | 1,373,790 | +0.07(+0.15%) |
Jan 23, 2017 | 42.90 | 43.10 | 42.71 | 42.75 | 809,011 | -0.06(-0.13%) |
Jan 20, 2017 | 42.69 | 43.10 | 42.59 | 42.81 | 980,120 | +0.20(+0.46%) |
Jan 19, 2017 | 42.91 | 43.03 | 42.47 | 42.61 | 1,113,396 | -0.45(-1.05%) |
Jan 18, 2017 | 43.09 | 43.31 | 42.96 | 43.06 | 1,070,741 | -0.16(-0.36%) |
Jan 17, 2017 | 42.82 | 43.26 | 42.77 | 43.22 | 1,279,608 | +0.48(+1.12%) |
Jan 13, 2017 | 42.74 | 42.74 | 42.74 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 42.92 | 43.09 | 42.61 | 42.73 | 1,787,604 | -0.20(-0.46%) |
Jan 11, 2017 | 42.68 | 43.13 | 42.68 | 42.93 | 2,036,439 | +0.19(+0.44%) |
Jan 10, 2017 | 42.81 | 43.14 | 42.49 | 42.74 | 1,564,964 | -0.02(-0.04%) |
Jan 09, 2017 | 43.70 | 43.77 | 42.68 | 42.76 | 1,931,155 | -0.91(-2.09%) |
Jan 06, 2017 | 43.15 | 43.91 | 43.10 | 43.67 | 2,290,522 | +0.33(+0.76%) |
Jan 05, 2017 | 43.14 | 43.39 | 42.69 | 43.34 | 2,743,261 | +0.21(+0.50%) |
Jan 04, 2017 | 43.14 | 43.52 | 42.96 | 43.13 | 1,354,896 | +0.05(+0.11%) |
Jan 03, 2017 | 43.25 | 43.25 | 42.71 | 43.08 | 1,346,237 | -0.07(-0.15%) |
Dec 30, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.08(-0.19%) | |
Dec 29, 2016 | 42.99 | 43.34 | 42.73 | 43.23 | 1,122,027 | +0.61(+1.43%) |
Dec 28, 2016 | 43.24 | 43.24 | 42.55 | 42.62 | 747,937 | -0.61(-1.41%) |
Dec 27, 2016 | 43.12 | 43.39 | 42.96 | 43.23 | 769,567 | +0.09(+0.21%) |
Dec 23, 2016 | 43.14 | 43.14 | 43.14 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 42.74 | 43.13 | 42.50 | 43.10 | 1,173,392 | +0.38(+0.89%) |
Dec 21, 2016 | 42.91 | 43.20 | 42.71 | 42.73 | 1,012,564 | -0.20(-0.46%) |
Dec 20, 2016 | 42.70 | 43.05 | 42.54 | 42.92 | 1,116,553 | +0.25(+0.58%) |
Dec 19, 2016 | 42.72 | 42.91 | 42.32 | 42.68 | 1,165,591 | +0.24(+0.56%) |
Dec 16, 2016 | 42.05 | 42.64 | 42.05 | 42.44 | 2,252,292 | +0.41(+0.98%) |
Dec 15, 2016 | 41.60 | 42.13 | 41.42 | 42.03 | 1,288,268 | +0.33(+0.79%) |
Dec 14, 2016 | 42.79 | 43.06 | 41.65 | 41.70 | 1,640,203 | -1.00(-2.35%) |
Dec 13, 2016 | 42.25 | 42.71 | 42.08 | 42.70 | 1,864,386 | +0.48(+1.13%) |
Dec 12, 2016 | 41.59 | 42.27 | 41.41 | 42.22 | 2,217,551 | +0.50(+1.20%) |
Dec 09, 2016 | 40.97 | 41.72 | 40.92 | 41.72 | 3,393,475 | +0.75(+1.83%) |
Dec 08, 2016 | 40.62 | 41.10 | 40.13 | 40.97 | 1,534,195 | -0.05(-0.12%) |
Dec 07, 2016 | 40.78 | 41.28 | 40.64 | 41.02 | 2,481,518 | +0.44(+1.09%) |
Dec 06, 2016 | 40.56 | 40.77 | 40.40 | 40.58 | 1,975,821 | +0.15(+0.37%) |
Dec 05, 2016 | 40.37 | 40.45 | 39.81 | 40.43 | 1,610,980 | -0.05(-0.12%) |
Dec 02, 2016 | 40.12 | 40.75 | 40.12 | 40.48 | 2,146,719 | +0.61(+1.53%) |
Dec 01, 2016 | 39.82 | 39.94 | 39.39 | 39.87 | 1,796,749 | -0.17(-0.43%) |
Nov 30, 2016 | 40.33 | 41.03 | 40.04 | 40.04 | 2,408,020 | -1.48(-3.55%) |
Nov 29, 2016 | 41.42 | 41.87 | 41.31 | 41.52 | 1,840,681 | -0.12(-0.29%) |
Nov 28, 2016 | 40.88 | 41.74 | 40.86 | 41.64 | 2,237,790 | +0.89(+2.18%) |
Nov 25, 2016 | 40.12 | 40.83 | 40.06 | 40.75 | 756,382 | +0.75(+1.87%) |
Nov 23, 2016 | 40.00 | 40.00 | 40.00 | 0 | -0.29(-0.73%) | |
Nov 22, 2016 | 39.88 | 40.37 | 39.75 | 40.29 | 1,892,215 | +0.48(+1.21%) |
Nov 21, 2016 | 39.56 | 40.04 | 39.51 | 39.81 | 1,063,580 | +0.29(+0.74%) |
Nov 18, 2016 | 39.48 | 39.80 | 39.36 | 39.52 | 1,502,067 | -0.02(-0.06%) |
Nov 17, 2016 | 39.42 | 39.79 | 39.36 | 39.54 | 1,766,060 | +0.03(+0.08%) |
Nov 16, 2016 | 40.24 | 40.37 | 39.28 | 39.51 | 2,014,947 | -0.65(-1.62%) |
Nov 15, 2016 | 39.84 | 40.33 | 39.66 | 40.16 | 2,606,458 | +0.53(+1.34%) |
Nov 14, 2016 | 38.71 | 39.67 | 38.29 | 39.63 | 4,317,196 | +0.69(+1.78%) |
Nov 11, 2016 | 38.96 | 39.49 | 38.81 | 38.94 | 2,652,007 | -0.02(-0.06%) |
Nov 10, 2016 | 39.71 | 39.71 | 38.54 | 38.96 | 2,850,596 | -1.02(-2.55%) |
Nov 09, 2016 | 40.59 | 40.75 | 39.92 | 39.98 | 2,337,537 | -1.76(-4.22%) |
Nov 08, 2016 | 41.52 | 41.94 | 41.38 | 41.74 | 1,718,016 | +0.33(+0.79%) |
Nov 07, 2016 | 40.55 | 41.43 | 40.25 | 41.42 | 2,183,368 | +1.18(+2.94%) |
Nov 04, 2016 | 40.72 | 40.98 | 40.16 | 40.24 | 2,125,980 | +0.24(+0.59%) |
Nov 03, 2016 | 39.57 | 40.14 | 39.42 | 40.00 | 1,875,259 | +0.34(+0.86%) |
Nov 02, 2016 | 40.02 | 40.02 | 39.32 | 39.66 | 1,586,822 | -0.42(-1.06%) |