Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.71 | 41.37 | 40.60 | 41.29 | 586,828 | +0.28(+0.69%) |
Jan 30, 2017 | 40.57 | 41.09 | 40.45 | 41.00 | 486,905 | +0.00(+0.00%) |
Jan 27, 2017 | 41.54 | 41.54 | 40.48 | 41.00 | 473,990 | -0.41(-0.98%) |
Jan 26, 2017 | 41.12 | 41.68 | 41.12 | 41.41 | 539,722 | +0.12(+0.30%) |
Jan 25, 2017 | 40.70 | 41.45 | 40.37 | 41.29 | 835,174 | +0.62(+1.52%) |
Jan 24, 2017 | 40.88 | 41.16 | 40.37 | 40.67 | 672,694 | -0.25(-0.61%) |
Jan 23, 2017 | 40.88 | 41.05 | 40.39 | 40.91 | 447,258 | -0.15(-0.37%) |
Jan 20, 2017 | 40.36 | 41.11 | 40.36 | 41.06 | 456,508 | +0.55(+1.35%) |
Jan 19, 2017 | 41.50 | 41.54 | 40.51 | 40.52 | 665,182 | -1.17(-2.80%) |
Jan 18, 2017 | 41.58 | 41.72 | 41.22 | 41.68 | 405,426 | +0.20(+0.49%) |
Jan 17, 2017 | 41.79 | 42.32 | 41.29 | 41.48 | 736,195 | -0.09(-0.21%) |
Jan 13, 2017 | 41.57 | 41.57 | 41.57 | 0 | -0.16(-0.38%) | |
Jan 12, 2017 | 40.76 | 41.76 | 40.76 | 41.73 | 887,679 | +0.66(+1.59%) |
Jan 11, 2017 | 40.56 | 41.12 | 40.42 | 41.07 | 818,238 | +0.14(+0.35%) |
Jan 10, 2017 | 40.01 | 41.26 | 39.91 | 40.93 | 855,038 | +1.03(+2.57%) |
Jan 09, 2017 | 40.25 | 40.65 | 39.87 | 39.91 | 1,198,361 | -0.55(-1.36%) |
Jan 06, 2017 | 42.24 | 42.24 | 40.37 | 40.45 | 1,414,671 | -1.68(-3.99%) |
Jan 05, 2017 | 42.82 | 42.94 | 41.76 | 42.14 | 939,220 | -0.82(-1.92%) |
Jan 04, 2017 | 42.39 | 43.23 | 42.20 | 42.96 | 1,093,907 | +0.63(+1.48%) |
Jan 03, 2017 | 42.98 | 43.59 | 42.06 | 42.33 | 1,089,338 | -0.37(-0.87%) |
Dec 30, 2016 | 42.70 | 42.70 | 42.70 | 0 | -0.70(-1.61%) | |
Dec 29, 2016 | 43.09 | 43.57 | 43.09 | 43.40 | 331,820 | +0.36(+0.84%) |
Dec 28, 2016 | 43.99 | 43.99 | 42.86 | 43.04 | 481,608 | -0.83(-1.90%) |
Dec 27, 2016 | 43.60 | 44.07 | 43.58 | 43.87 | 535,133 | +0.38(+0.88%) |
Dec 23, 2016 | 43.49 | 43.49 | 43.49 | 0 | +0.19(+0.45%) | |
Dec 22, 2016 | 43.38 | 43.66 | 43.17 | 43.30 | 476,553 | -0.19(-0.43%) |
Dec 21, 2016 | 43.76 | 43.82 | 43.46 | 43.48 | 289,831 | -0.26(-0.59%) |
Dec 20, 2016 | 43.45 | 44.32 | 43.27 | 43.74 | 577,048 | +0.18(+0.41%) |
Dec 19, 2016 | 43.59 | 44.15 | 43.43 | 43.56 | 725,599 | -0.05(-0.12%) |
Dec 16, 2016 | 43.52 | 44.04 | 43.43 | 43.61 | 1,515,749 | +0.27(+0.61%) |
Dec 15, 2016 | 43.42 | 43.75 | 43.12 | 43.35 | 871,463 | +0.12(+0.29%) |
Dec 14, 2016 | 44.01 | 44.56 | 43.06 | 43.22 | 986,706 | -0.96(-2.16%) |
Dec 13, 2016 | 44.38 | 44.69 | 43.77 | 44.18 | 563,169 | -0.13(-0.30%) |
Dec 12, 2016 | 44.21 | 44.56 | 43.95 | 44.31 | 616,717 | +0.04(+0.10%) |
Dec 09, 2016 | 44.22 | 44.54 | 44.11 | 44.27 | 809,931 | +0.06(+0.14%) |
Dec 08, 2016 | 43.43 | 44.43 | 42.96 | 44.21 | 1,264,977 | +0.93(+2.14%) |
Dec 07, 2016 | 42.43 | 43.30 | 42.04 | 43.28 | 1,044,148 | +1.38(+3.28%) |
Dec 06, 2016 | 42.21 | 42.30 | 41.34 | 41.91 | 877,733 | -0.35(-0.83%) |
Dec 05, 2016 | 42.23 | 42.43 | 42.05 | 42.26 | 653,977 | +0.34(+0.80%) |
Dec 02, 2016 | 42.06 | 42.28 | 41.78 | 41.92 | 424,212 | -0.19(-0.44%) |
Dec 01, 2016 | 41.45 | 42.13 | 41.39 | 42.11 | 713,683 | +0.76(+1.83%) |
Nov 30, 2016 | 41.71 | 42.02 | 41.30 | 41.35 | 778,635 | -0.28(-0.68%) |
Nov 29, 2016 | 42.01 | 42.08 | 41.60 | 41.63 | 687,453 | -0.19(-0.46%) |
Nov 28, 2016 | 42.03 | 42.30 | 41.61 | 41.83 | 894,047 | -0.48(-1.13%) |
Nov 25, 2016 | 42.01 | 42.32 | 41.81 | 42.30 | 355,301 | +0.37(+0.88%) |
Nov 23, 2016 | 41.93 | 41.93 | 41.93 | 0 | +0.56(+1.36%) | |
Nov 22, 2016 | 40.55 | 41.39 | 40.32 | 41.37 | 709,449 | +1.00(+2.47%) |
Nov 21, 2016 | 40.34 | 40.39 | 39.76 | 40.37 | 950,526 | +0.34(+0.84%) |
Nov 18, 2016 | 40.16 | 40.41 | 39.71 | 40.04 | 659,633 | -0.05(-0.13%) |
Nov 17, 2016 | 40.26 | 40.58 | 39.66 | 40.09 | 1,405,092 | -0.45(-1.11%) |
Nov 16, 2016 | 40.78 | 41.31 | 40.49 | 40.54 | 1,312,026 | -0.20(-0.50%) |
Nov 15, 2016 | 40.95 | 40.95 | 40.42 | 40.74 | 1,117,250 | +0.04(+0.11%) |
Nov 14, 2016 | 40.08 | 41.04 | 39.74 | 40.70 | 1,116,318 | +0.96(+2.42%) |
Nov 11, 2016 | 39.15 | 39.81 | 39.02 | 39.74 | 1,417,719 | +0.59(+1.51%) |
Nov 10, 2016 | 37.42 | 39.55 | 37.31 | 39.15 | 2,856,107 | +2.00(+5.39%) |
Nov 09, 2016 | 34.45 | 37.43 | 34.21 | 37.14 | 2,196,283 | +1.98(+5.62%) |
Nov 08, 2016 | 35.02 | 35.43 | 34.83 | 35.17 | 555,600 | +0.04(+0.10%) |
Nov 07, 2016 | 34.77 | 35.18 | 34.45 | 35.13 | 738,295 | +0.93(+2.73%) |
Nov 04, 2016 | 34.45 | 34.91 | 34.10 | 34.20 | 713,199 | -0.22(-0.64%) |
Nov 03, 2016 | 34.79 | 35.19 | 34.39 | 34.42 | 695,210 | -0.41(-1.16%) |
Nov 02, 2016 | 35.67 | 35.94 | 33.99 | 34.82 | 2,112,716 | -0.86(-2.40%) |