Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.65 | 41.72 | 40.65 | 41.60 | 189,022 | +0.91(+2.23%) |
Jan 30, 2017 | 40.65 | 40.83 | 40.51 | 40.70 | 202,732 | -0.09(-0.22%) |
Jan 27, 2017 | 41.01 | 41.01 | 40.51 | 40.79 | 245,811 | -0.18(-0.44%) |
Jan 26, 2017 | 41.06 | 41.24 | 40.70 | 40.97 | 259,019 | -0.05(-0.11%) |
Jan 25, 2017 | 41.10 | 41.38 | 40.90 | 41.01 | 304,246 | -0.23(-0.55%) |
Jan 24, 2017 | 41.33 | 41.42 | 40.97 | 41.24 | 348,661 | -0.14(-0.33%) |
Jan 23, 2017 | 41.74 | 41.78 | 41.24 | 41.38 | 166,146 | -0.32(-0.76%) |
Jan 20, 2017 | 41.42 | 41.78 | 41.28 | 41.69 | 212,799 | +0.18(+0.44%) |
Jan 19, 2017 | 41.87 | 42.15 | 41.42 | 41.51 | 190,301 | -0.68(-1.61%) |
Jan 18, 2017 | 41.92 | 42.24 | 41.87 | 42.19 | 137,003 | +0.23(+0.54%) |
Jan 17, 2017 | 42.37 | 42.51 | 41.87 | 41.96 | 195,871 | -0.18(-0.43%) |
Jan 13, 2017 | 42.15 | 42.15 | 42.15 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 42.51 | 42.78 | 41.96 | 42.15 | 141,211 | -0.27(-0.64%) |
Jan 11, 2017 | 41.56 | 42.42 | 41.56 | 42.42 | 322,721 | +0.63(+1.52%) |
Jan 10, 2017 | 41.33 | 41.87 | 41.08 | 41.78 | 266,045 | +0.36(+0.88%) |
Jan 09, 2017 | 42.55 | 42.64 | 41.42 | 41.42 | 163,773 | -1.04(-2.45%) |
Jan 06, 2017 | 42.24 | 42.78 | 42.24 | 42.46 | 287,477 | -0.09(-0.21%) |
Jan 05, 2017 | 42.55 | 42.69 | 42.05 | 42.55 | 224,236 | +0.00(+0.00%) |
Jan 04, 2017 | 42.42 | 42.78 | 42.37 | 42.55 | 172,484 | +0.27(+0.64%) |
Jan 03, 2017 | 42.24 | 42.42 | 41.74 | 42.28 | 198,793 | +0.14(+0.32%) |
Dec 30, 2016 | 42.15 | 42.15 | 42.15 | 0 | -0.27(-0.64%) | |
Dec 29, 2016 | 42.24 | 42.60 | 42.15 | 42.42 | 177,176 | +0.41(+0.97%) |
Dec 28, 2016 | 42.60 | 42.69 | 41.83 | 42.01 | 184,181 | -0.54(-1.28%) |
Dec 27, 2016 | 42.55 | 42.78 | 42.33 | 42.55 | 200,512 | -0.14(-0.32%) |
Dec 23, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.09(+0.21%) | |
Dec 22, 2016 | 42.78 | 42.92 | 42.24 | 42.60 | 383,070 | -0.18(-0.42%) |
Dec 21, 2016 | 42.87 | 43.46 | 42.73 | 42.78 | 273,215 | -0.09(-0.21%) |
Dec 20, 2016 | 42.69 | 42.87 | 42.49 | 42.87 | 264,945 | +0.14(+0.32%) |
Dec 19, 2016 | 42.46 | 43.19 | 42.28 | 42.73 | 354,035 | +0.23(+0.53%) |
Dec 16, 2016 | 42.60 | 42.92 | 42.37 | 42.51 | 688,191 | +0.09(+0.21%) |
Dec 15, 2016 | 41.69 | 42.64 | 41.60 | 42.42 | 233,037 | +0.73(+1.74%) |
Dec 14, 2016 | 43.55 | 43.82 | 41.65 | 41.69 | 238,224 | -1.54(-3.56%) |
Dec 13, 2016 | 42.92 | 43.39 | 42.69 | 43.23 | 178,407 | +0.54(+1.27%) |
Dec 12, 2016 | 42.42 | 42.78 | 42.28 | 42.69 | 384,052 | +0.05(+0.13%) |
Dec 09, 2016 | 41.87 | 42.70 | 41.87 | 42.63 | 289,344 | +0.77(+1.83%) |
Dec 08, 2016 | 41.19 | 42.05 | 41.01 | 41.87 | 212,349 | +0.41(+0.98%) |
Dec 07, 2016 | 40.97 | 41.55 | 40.92 | 41.46 | 310,877 | +0.59(+1.43%) |
Dec 06, 2016 | 40.79 | 41.19 | 40.56 | 40.88 | 271,031 | +0.23(+0.55%) |
Dec 05, 2016 | 40.34 | 40.70 | 40.20 | 40.65 | 303,979 | +0.14(+0.33%) |
Dec 02, 2016 | 40.43 | 41.10 | 40.20 | 40.52 | 145,011 | +0.36(+0.90%) |
Dec 01, 2016 | 40.29 | 40.74 | 40.11 | 40.16 | 236,243 | -0.41(-1.00%) |
Nov 30, 2016 | 41.55 | 41.69 | 40.56 | 40.56 | 216,459 | -1.62(-3.84%) |
Nov 29, 2016 | 42.41 | 42.82 | 42.00 | 42.18 | 254,341 | -0.27(-0.64%) |
Nov 28, 2016 | 41.73 | 42.73 | 41.60 | 42.45 | 166,465 | +0.86(+2.06%) |
Nov 25, 2016 | 41.28 | 41.96 | 41.28 | 41.60 | 68,584 | +0.41(+0.98%) |
Nov 23, 2016 | 41.19 | 41.19 | 41.19 | 0 | -0.18(-0.44%) | |
Nov 22, 2016 | 40.61 | 41.37 | 40.45 | 41.37 | 212,445 | +0.81(+2.00%) |
Nov 21, 2016 | 39.93 | 40.79 | 39.93 | 40.56 | 224,300 | +0.63(+1.58%) |
Nov 18, 2016 | 39.89 | 40.25 | 39.53 | 39.93 | 464,249 | +0.14(+0.34%) |
Nov 17, 2016 | 40.16 | 40.43 | 39.75 | 39.80 | 241,999 | -0.36(-0.90%) |
Nov 16, 2016 | 40.38 | 40.56 | 39.80 | 40.16 | 290,405 | -0.27(-0.67%) |
Nov 15, 2016 | 40.16 | 40.92 | 39.53 | 40.43 | 539,395 | -0.09(-0.22%) |
Nov 14, 2016 | 40.92 | 41.33 | 40.38 | 40.52 | 378,433 | -0.63(-1.53%) |
Nov 11, 2016 | 40.61 | 41.35 | 40.52 | 41.15 | 349,802 | +0.54(+1.33%) |
Nov 10, 2016 | 41.51 | 41.76 | 39.84 | 40.61 | 475,752 | -1.08(-2.59%) |
Nov 09, 2016 | 41.15 | 41.82 | 40.56 | 41.69 | 355,537 | -0.32(-0.75%) |
Nov 08, 2016 | 41.55 | 42.36 | 41.55 | 42.00 | 137,244 | +0.45(+1.08%) |
Nov 07, 2016 | 40.61 | 41.60 | 40.43 | 41.55 | 187,097 | +1.17(+2.90%) |
Nov 04, 2016 | 40.70 | 41.10 | 40.38 | 40.38 | 97,925 | -0.13(-0.33%) |
Nov 03, 2016 | 39.93 | 40.61 | 39.71 | 40.52 | 114,748 | +0.50(+1.24%) |
Nov 02, 2016 | 41.87 | 41.87 | 39.21 | 40.02 | 292,017 | -0.68(-1.66%) |