Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.85 | 42.16 | 40.69 | 42.13 | 627,126 | +1.30(+3.18%) |
Jan 30, 2017 | 41.23 | 41.25 | 40.56 | 40.83 | 820,397 | -0.62(-1.50%) |
Jan 27, 2017 | 41.40 | 41.47 | 41.00 | 41.45 | 433,179 | +0.01(+0.02%) |
Jan 26, 2017 | 40.42 | 41.50 | 40.19 | 41.44 | 818,035 | +1.38(+3.44%) |
Jan 25, 2017 | 40.01 | 40.99 | 39.67 | 40.06 | 854,915 | +0.29(+0.73%) |
Jan 24, 2017 | 38.07 | 39.96 | 37.71 | 39.77 | 809,634 | +1.96(+5.18%) |
Jan 23, 2017 | 38.05 | 38.14 | 36.93 | 37.81 | 623,491 | -0.02(-0.05%) |
Jan 20, 2017 | 37.99 | 38.57 | 37.61 | 37.83 | 606,833 | -0.23(-0.60%) |
Jan 19, 2017 | 37.75 | 40.08 | 37.38 | 38.06 | 1,233,177 | +1.10(+2.98%) |
Jan 18, 2017 | 37.00 | 37.28 | 36.50 | 36.96 | 634,069 | -0.08(-0.22%) |
Jan 17, 2017 | 37.85 | 38.34 | 36.87 | 37.04 | 1,245,831 | +0.33(+0.90%) |
Jan 13, 2017 | 36.71 | 36.71 | 36.71 | 0 | +1.44(+4.08%) | |
Jan 12, 2017 | 34.29 | 35.28 | 34.05 | 35.27 | 853,304 | +1.26(+3.70%) |
Jan 11, 2017 | 35.81 | 35.81 | 33.98 | 34.01 | 1,310,289 | -1.81(-5.05%) |
Jan 10, 2017 | 36.03 | 36.97 | 35.56 | 35.82 | 994,695 | -0.07(-0.20%) |
Jan 09, 2017 | 36.19 | 36.67 | 35.32 | 35.89 | 946,870 | -0.30(-0.83%) |
Jan 06, 2017 | 36.49 | 37.35 | 36.16 | 36.19 | 918,079 | -0.48(-1.31%) |
Jan 05, 2017 | 38.96 | 39.00 | 36.64 | 36.67 | 972,982 | -1.98(-5.12%) |
Jan 04, 2017 | 38.09 | 39.00 | 38.00 | 38.65 | 655,066 | +0.67(+1.76%) |
Jan 03, 2017 | 41.05 | 41.05 | 37.63 | 37.98 | 1,077,307 | -2.32(-5.76%) |
Dec 30, 2016 | 40.30 | 40.30 | 40.30 | 0 | -0.76(-1.85%) | |
Dec 29, 2016 | 40.83 | 41.10 | 40.13 | 41.06 | 288,603 | +0.23(+0.56%) |
Dec 28, 2016 | 42.35 | 42.35 | 40.67 | 40.83 | 231,795 | -1.50(-3.54%) |
Dec 27, 2016 | 41.73 | 42.37 | 41.66 | 42.33 | 181,176 | +0.60(+1.44%) |
Dec 23, 2016 | 41.73 | 41.73 | 41.73 | 0 | +0.27(+0.65%) | |
Dec 22, 2016 | 41.80 | 43.19 | 41.34 | 41.46 | 373,027 | -0.21(-0.50%) |
Dec 21, 2016 | 41.35 | 41.89 | 41.30 | 41.67 | 157,903 | +0.32(+0.77%) |
Dec 20, 2016 | 41.98 | 41.98 | 40.93 | 41.35 | 412,720 | -0.63(-1.50%) |
Dec 19, 2016 | 41.46 | 42.00 | 41.09 | 41.98 | 255,747 | +0.74(+1.79%) |
Dec 16, 2016 | 41.72 | 42.46 | 41.13 | 41.24 | 475,155 | -0.23(-0.55%) |
Dec 15, 2016 | 40.75 | 42.23 | 40.61 | 41.47 | 502,165 | +0.91(+2.24%) |
Dec 14, 2016 | 39.80 | 40.78 | 39.52 | 40.56 | 944,228 | +0.67(+1.68%) |
Dec 13, 2016 | 40.30 | 40.66 | 39.69 | 39.89 | 348,657 | -0.37(-0.92%) |
Dec 12, 2016 | 40.65 | 41.03 | 40.01 | 40.26 | 484,522 | -0.43(-1.06%) |
Dec 09, 2016 | 41.84 | 42.49 | 40.23 | 40.69 | 551,809 | -0.80(-1.93%) |
Dec 08, 2016 | 40.65 | 41.57 | 40.65 | 41.49 | 486,281 | +1.01(+2.50%) |
Dec 07, 2016 | 40.98 | 41.35 | 40.20 | 40.48 | 569,055 | -0.71(-1.72%) |
Dec 06, 2016 | 41.49 | 41.54 | 40.30 | 41.19 | 664,657 | +0.09(+0.22%) |
Dec 05, 2016 | 40.58 | 41.66 | 40.06 | 41.10 | 615,117 | +1.64(+4.16%) |
Dec 02, 2016 | 39.80 | 40.63 | 39.12 | 39.46 | 916,442 | -0.18(-0.45%) |
Dec 01, 2016 | 42.71 | 43.25 | 39.20 | 39.64 | 832,523 | -3.16(-7.38%) |
Nov 30, 2016 | 43.86 | 44.10 | 42.73 | 42.80 | 474,755 | -0.99(-2.26%) |
Nov 29, 2016 | 43.72 | 44.21 | 43.42 | 43.79 | 258,517 | -0.02(-0.05%) |
Nov 28, 2016 | 43.58 | 44.12 | 43.33 | 43.81 | 347,912 | +0.02(+0.05%) |
Nov 25, 2016 | 43.61 | 43.90 | 43.33 | 43.79 | 116,226 | +0.33(+0.76%) |
Nov 23, 2016 | 43.46 | 43.46 | 43.46 | 0 | -0.30(-0.69%) | |
Nov 22, 2016 | 43.92 | 44.30 | 43.50 | 43.76 | 282,822 | +0.13(+0.30%) |
Nov 21, 2016 | 44.40 | 45.20 | 43.36 | 43.63 | 347,281 | -0.63(-1.42%) |
Nov 18, 2016 | 43.62 | 44.91 | 43.53 | 44.26 | 528,899 | +0.76(+1.75%) |
Nov 17, 2016 | 43.05 | 43.58 | 42.55 | 43.50 | 446,855 | +0.45(+1.05%) |
Nov 16, 2016 | 41.95 | 43.51 | 41.53 | 43.05 | 555,181 | +1.10(+2.62%) |
Nov 15, 2016 | 41.58 | 42.30 | 41.02 | 41.95 | 400,967 | +0.59(+1.43%) |
Nov 14, 2016 | 40.99 | 41.73 | 40.70 | 41.36 | 562,003 | +0.57(+1.40%) |
Nov 11, 2016 | 38.84 | 40.93 | 38.84 | 40.79 | 518,319 | +1.81(+4.64%) |
Nov 10, 2016 | 39.97 | 40.92 | 38.51 | 38.98 | 533,659 | -0.52(-1.32%) |
Nov 09, 2016 | 39.03 | 39.70 | 37.55 | 39.50 | 745,316 | -0.79(-1.96%) |
Nov 08, 2016 | 41.81 | 42.00 | 38.30 | 40.29 | 2,272,413 | +1.51(+3.89%) |
Nov 07, 2016 | 38.35 | 38.94 | 38.11 | 38.78 | 897,513 | +1.33(+3.55%) |
Nov 04, 2016 | 38.41 | 38.41 | 36.42 | 37.45 | 547,298 | -1.04(-2.70%) |
Nov 03, 2016 | 38.03 | 38.72 | 37.56 | 38.49 | 587,741 | +0.46(+1.21%) |
Nov 02, 2016 | 37.96 | 40.73 | 37.83 | 38.03 | 974,888 | +0.49(+1.31%) |