Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.41 | 40.96 | 39.47 | 40.54 | 1,207,582 | -0.02(-0.04%) |
Jan 30, 2017 | 40.24 | 40.58 | 39.93 | 40.56 | 755,324 | +0.09(+0.22%) |
Jan 27, 2017 | 40.71 | 40.71 | 40.11 | 40.47 | 533,147 | -0.24(-0.59%) |
Jan 26, 2017 | 40.51 | 40.81 | 40.24 | 40.71 | 570,082 | +0.18(+0.44%) |
Jan 25, 2017 | 40.38 | 40.54 | 40.03 | 40.54 | 441,670 | +0.14(+0.34%) |
Jan 24, 2017 | 39.17 | 40.47 | 39.12 | 40.40 | 670,118 | +1.31(+3.35%) |
Jan 23, 2017 | 38.91 | 39.18 | 38.81 | 39.09 | 1,026,290 | +0.08(+0.21%) |
Jan 20, 2017 | 39.11 | 39.64 | 38.71 | 39.01 | 443,802 | +0.19(+0.50%) |
Jan 19, 2017 | 39.35 | 39.78 | 38.77 | 38.82 | 522,622 | -0.53(-1.35%) |
Jan 18, 2017 | 39.13 | 40.01 | 38.82 | 39.35 | 678,501 | +0.32(+0.82%) |
Jan 17, 2017 | 38.72 | 39.58 | 38.61 | 39.03 | 726,703 | +0.25(+0.64%) |
Jan 13, 2017 | 38.78 | 38.78 | 38.78 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 38.62 | 39.01 | 38.44 | 38.78 | 477,119 | +0.16(+0.42%) |
Jan 11, 2017 | 38.21 | 38.70 | 38.13 | 38.62 | 544,256 | +0.42(+1.09%) |
Jan 10, 2017 | 38.14 | 38.33 | 37.89 | 38.21 | 700,901 | +0.09(+0.23%) |
Jan 09, 2017 | 38.05 | 38.14 | 37.73 | 38.12 | 508,450 | -0.21(-0.55%) |
Jan 06, 2017 | 38.23 | 38.66 | 38.07 | 38.33 | 529,143 | +0.09(+0.23%) |
Jan 05, 2017 | 37.95 | 38.36 | 37.73 | 38.24 | 1,409,821 | +0.34(+0.89%) |
Jan 04, 2017 | 36.92 | 38.00 | 36.91 | 37.90 | 700,675 | +0.94(+2.54%) |
Jan 03, 2017 | 37.04 | 38.21 | 36.90 | 36.96 | 1,339,530 | +1.12(+3.14%) |
Dec 30, 2016 | 35.84 | 35.84 | 35.84 | 0 | -0.05(-0.13%) | |
Dec 29, 2016 | 35.64 | 36.00 | 35.62 | 35.88 | 194,326 | +0.29(+0.81%) |
Dec 28, 2016 | 36.02 | 36.28 | 35.55 | 35.60 | 213,095 | -0.51(-1.40%) |
Dec 27, 2016 | 36.15 | 36.24 | 35.80 | 36.10 | 209,896 | +0.02(+0.07%) |
Dec 23, 2016 | 36.08 | 36.08 | 36.08 | 0 | +0.16(+0.45%) | |
Dec 22, 2016 | 35.68 | 36.54 | 35.52 | 35.92 | 650,665 | +0.18(+0.49%) |
Dec 21, 2016 | 35.45 | 36.08 | 35.24 | 35.74 | 752,507 | +0.10(+0.27%) |
Dec 20, 2016 | 34.94 | 35.79 | 34.77 | 35.64 | 634,517 | +0.92(+2.64%) |
Dec 19, 2016 | 34.70 | 34.77 | 34.45 | 34.73 | 716,167 | +0.15(+0.44%) |
Dec 16, 2016 | 34.73 | 35.11 | 34.54 | 34.58 | 1,374,533 | -0.22(-0.65%) |
Dec 15, 2016 | 35.71 | 35.71 | 34.24 | 34.80 | 939,295 | -1.08(-3.02%) |
Dec 14, 2016 | 35.92 | 36.87 | 35.80 | 35.88 | 1,097,359 | +0.02(+0.04%) |
Dec 13, 2016 | 35.64 | 35.96 | 35.50 | 35.87 | 879,707 | +0.40(+1.13%) |
Dec 12, 2016 | 35.66 | 35.93 | 35.39 | 35.47 | 707,559 | -0.12(-0.34%) |
Dec 09, 2016 | 35.53 | 35.82 | 35.45 | 35.59 | 814,287 | -0.08(-0.23%) |
Dec 08, 2016 | 35.61 | 35.82 | 35.44 | 35.67 | 481,396 | +0.06(+0.18%) |
Dec 07, 2016 | 36.23 | 36.44 | 34.98 | 35.60 | 1,187,451 | -0.66(-1.82%) |
Dec 06, 2016 | 36.04 | 36.76 | 36.04 | 36.26 | 1,440,439 | +0.31(+0.85%) |
Dec 05, 2016 | 35.55 | 36.04 | 35.48 | 35.96 | 781,568 | +0.64(+1.82%) |
Dec 02, 2016 | 35.34 | 35.72 | 35.04 | 35.31 | 1,220,431 | +0.00(+0.00%) |
Dec 01, 2016 | 36.10 | 36.17 | 34.99 | 35.31 | 1,461,356 | -0.73(-2.03%) |
Nov 30, 2016 | 35.29 | 36.17 | 35.23 | 36.05 | 1,565,536 | +0.69(+1.95%) |
Nov 29, 2016 | 34.60 | 35.48 | 34.39 | 35.35 | 1,281,933 | +0.77(+2.23%) |
Nov 28, 2016 | 34.21 | 34.75 | 33.72 | 34.58 | 1,268,850 | +0.63(+1.86%) |
Nov 25, 2016 | 33.86 | 34.16 | 33.86 | 33.95 | 309,430 | +0.13(+0.38%) |
Nov 23, 2016 | 33.82 | 33.82 | 33.82 | 0 | -0.48(-1.40%) | |
Nov 22, 2016 | 34.52 | 34.57 | 34.16 | 34.30 | 690,354 | -0.18(-0.53%) |
Nov 21, 2016 | 33.95 | 34.73 | 33.94 | 34.49 | 782,473 | +0.56(+1.65%) |
Nov 18, 2016 | 33.81 | 34.06 | 33.67 | 33.93 | 707,241 | +0.11(+0.33%) |
Nov 17, 2016 | 34.96 | 35.12 | 33.71 | 33.82 | 1,066,344 | -1.21(-3.44%) |
Nov 16, 2016 | 34.85 | 35.12 | 34.42 | 35.02 | 785,311 | +0.18(+0.50%) |
Nov 15, 2016 | 35.10 | 35.56 | 34.54 | 34.85 | 850,344 | -0.14(-0.41%) |
Nov 14, 2016 | 35.05 | 35.24 | 33.58 | 34.99 | 1,901,634 | -0.34(-0.95%) |
Nov 11, 2016 | 35.30 | 35.80 | 34.64 | 35.33 | 1,391,192 | -0.07(-0.20%) |
Nov 10, 2016 | 37.07 | 37.19 | 35.16 | 35.40 | 2,060,674 | -1.50(-4.07%) |
Nov 09, 2016 | 37.65 | 39.79 | 35.09 | 36.90 | 2,401,756 | +0.02(+0.04%) |
Nov 08, 2016 | 36.27 | 37.24 | 36.02 | 36.88 | 1,409,703 | +0.57(+1.56%) |
Nov 07, 2016 | 36.35 | 36.53 | 36.24 | 36.31 | 1,140,480 | +0.41(+1.16%) |
Nov 04, 2016 | 36.66 | 37.03 | 35.89 | 35.90 | 792,304 | -0.81(-2.22%) |
Nov 03, 2016 | 36.99 | 37.14 | 36.50 | 36.71 | 611,194 | -0.27(-0.73%) |
Nov 02, 2016 | 37.15 | 37.28 | 36.94 | 36.99 | 587,530 | -0.27(-0.73%) |