Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.64 | 42.01 | 41.22 | 41.57 | 2,636,806 | +0.32(+0.79%) |
Jan 30, 2017 | 41.52 | 41.71 | 40.67 | 41.24 | 3,305,158 | -0.34(-0.82%) |
Jan 27, 2017 | 42.41 | 42.43 | 41.05 | 41.58 | 2,296,240 | -0.79(-1.86%) |
Jan 26, 2017 | 42.87 | 43.14 | 42.21 | 42.37 | 1,861,127 | +0.14(+0.34%) |
Jan 25, 2017 | 42.47 | 42.54 | 41.93 | 42.23 | 2,926,920 | +0.04(+0.10%) |
Jan 24, 2017 | 41.37 | 42.49 | 41.24 | 42.19 | 4,384,108 | +1.16(+2.82%) |
Jan 23, 2017 | 41.48 | 41.82 | 40.86 | 41.03 | 8,324,852 | -1.62(-3.80%) |
Jan 20, 2017 | 43.04 | 43.50 | 42.40 | 42.65 | 2,303,206 | +0.11(+0.27%) |
Jan 19, 2017 | 42.87 | 43.42 | 42.33 | 42.53 | 1,627,106 | -0.08(-0.18%) |
Jan 18, 2017 | 42.25 | 42.81 | 42.08 | 42.61 | 2,564,756 | +0.23(+0.54%) |
Jan 17, 2017 | 41.56 | 42.45 | 41.28 | 42.39 | 1,777,135 | +1.23(+2.99%) |
Jan 13, 2017 | 41.16 | 41.16 | 41.16 | 0 | +0.43(+1.05%) | |
Jan 12, 2017 | 41.02 | 41.65 | 40.20 | 40.73 | 2,075,335 | -0.06(-0.14%) |
Jan 11, 2017 | 40.79 | 41.09 | 40.35 | 40.79 | 3,343,286 | +0.29(+0.72%) |
Jan 10, 2017 | 41.67 | 41.67 | 40.22 | 40.50 | 2,781,188 | -1.12(-2.70%) |
Jan 09, 2017 | 41.80 | 42.56 | 41.53 | 41.62 | 3,389,611 | -0.58(-1.36%) |
Jan 06, 2017 | 41.97 | 42.59 | 41.73 | 42.19 | 2,422,527 | +0.30(+0.71%) |
Jan 05, 2017 | 41.54 | 42.00 | 41.33 | 41.90 | 1,962,633 | +0.51(+1.24%) |
Jan 04, 2017 | 41.22 | 41.40 | 40.53 | 41.38 | 1,885,609 | +0.21(+0.50%) |
Jan 03, 2017 | 40.60 | 41.38 | 40.11 | 41.18 | 2,534,016 | +1.36(+3.41%) |
Dec 30, 2016 | 39.82 | 39.82 | 39.82 | 0 | -0.43(-1.06%) | |
Dec 29, 2016 | 40.46 | 40.57 | 40.00 | 40.25 | 1,868,589 | -0.29(-0.72%) |
Dec 28, 2016 | 41.53 | 42.15 | 40.46 | 40.54 | 1,995,247 | -0.80(-1.92%) |
Dec 27, 2016 | 41.36 | 41.50 | 40.88 | 41.33 | 742,122 | +0.11(+0.28%) |
Dec 23, 2016 | 41.22 | 41.22 | 41.22 | 0 | +0.57(+1.40%) | |
Dec 22, 2016 | 41.04 | 41.06 | 40.12 | 40.65 | 1,486,048 | -0.17(-0.42%) |
Dec 21, 2016 | 39.99 | 41.07 | 39.92 | 40.82 | 2,390,782 | +0.90(+2.26%) |
Dec 20, 2016 | 39.28 | 40.56 | 39.28 | 39.92 | 3,625,775 | +0.89(+2.29%) |
Dec 19, 2016 | 38.91 | 39.06 | 38.51 | 39.03 | 1,767,420 | +0.02(+0.05%) |
Dec 16, 2016 | 38.21 | 39.04 | 38.06 | 39.01 | 5,855,528 | +0.65(+1.68%) |
Dec 15, 2016 | 37.32 | 38.49 | 36.50 | 38.36 | 2,382,122 | +0.67(+1.77%) |
Dec 14, 2016 | 38.28 | 38.70 | 37.45 | 37.69 | 2,725,328 | -0.62(-1.63%) |
Dec 13, 2016 | 38.35 | 39.08 | 37.85 | 38.32 | 2,747,262 | +0.37(+0.97%) |
Dec 12, 2016 | 38.93 | 39.01 | 37.76 | 37.95 | 2,701,057 | -0.08(-0.21%) |
Dec 09, 2016 | 38.91 | 38.96 | 37.74 | 38.03 | 1,942,191 | -0.47(-1.22%) |
Dec 08, 2016 | 38.42 | 38.86 | 37.95 | 38.49 | 2,065,373 | +0.27(+0.71%) |
Dec 07, 2016 | 37.80 | 38.41 | 37.68 | 38.22 | 2,287,353 | +0.14(+0.37%) |
Dec 06, 2016 | 37.51 | 38.16 | 37.31 | 38.08 | 1,689,583 | +0.20(+0.53%) |
Dec 05, 2016 | 37.85 | 38.51 | 37.84 | 37.88 | 2,587,187 | +0.51(+1.37%) |
Dec 02, 2016 | 36.92 | 37.73 | 36.53 | 37.37 | 3,570,204 | +0.54(+1.47%) |
Dec 01, 2016 | 38.36 | 38.42 | 36.51 | 36.83 | 4,083,725 | -1.02(-2.68%) |
Nov 30, 2016 | 34.91 | 38.44 | 34.79 | 37.85 | 19,943,152 | +3.34(+9.67%) |
Nov 29, 2016 | 34.72 | 34.85 | 33.83 | 34.51 | 3,155,355 | -0.70(-1.98%) |
Nov 28, 2016 | 37.11 | 37.19 | 34.50 | 35.21 | 2,666,263 | -1.68(-4.56%) |
Nov 25, 2016 | 36.70 | 37.13 | 36.52 | 36.89 | 2,278,725 | +0.18(+0.50%) |
Nov 23, 2016 | 36.70 | 36.70 | 36.70 | 0 | -0.11(-0.29%) | |
Nov 22, 2016 | 37.61 | 37.88 | 36.43 | 36.81 | 3,528,953 | -0.80(-2.13%) |
Nov 21, 2016 | 36.55 | 37.68 | 36.37 | 37.61 | 4,833,673 | +1.79(+5.00%) |
Nov 18, 2016 | 35.51 | 36.11 | 35.21 | 35.82 | 1,739,330 | +0.33(+0.94%) |
Nov 17, 2016 | 35.80 | 36.22 | 35.05 | 35.49 | 2,011,404 | +0.13(+0.38%) |
Nov 16, 2016 | 35.29 | 35.95 | 34.96 | 35.35 | 2,105,883 | -0.11(-0.32%) |
Nov 15, 2016 | 34.91 | 36.07 | 34.70 | 35.47 | 2,951,732 | +0.91(+2.63%) |
Nov 14, 2016 | 34.13 | 34.73 | 33.77 | 34.56 | 2,259,116 | +0.38(+1.10%) |
Nov 11, 2016 | 33.35 | 34.23 | 32.91 | 34.18 | 2,496,037 | +0.06(+0.19%) |
Nov 10, 2016 | 34.52 | 35.12 | 33.98 | 34.12 | 2,991,313 | -0.39(-1.13%) |
Nov 09, 2016 | 33.22 | 34.86 | 33.22 | 34.51 | 2,689,200 | +1.17(+3.52%) |
Nov 08, 2016 | 31.97 | 33.67 | 31.97 | 33.34 | 1,751,419 | +0.84(+2.58%) |
Nov 07, 2016 | 32.67 | 33.08 | 32.18 | 32.50 | 2,286,319 | +0.29(+0.90%) |
Nov 04, 2016 | 32.65 | 32.87 | 32.21 | 32.21 | 1,990,300 | -0.68(-2.07%) |
Nov 03, 2016 | 33.00 | 33.12 | 31.81 | 32.89 | 3,266,167 | +0.50(+1.56%) |
Nov 02, 2016 | 30.76 | 32.93 | 29.37 | 32.39 | 6,339,144 | +1.19(+3.80%) |