Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.79 | 40.00 | 38.22 | 39.85 | 1,792,485 | +0.99(+2.55%) |
Jan 30, 2017 | 37.56 | 38.88 | 37.39 | 38.86 | 901,611 | +1.26(+3.35%) |
Jan 27, 2017 | 39.32 | 39.41 | 37.47 | 37.60 | 1,315,625 | -1.75(-4.45%) |
Jan 26, 2017 | 39.25 | 39.81 | 39.05 | 39.35 | 701,201 | +0.22(+0.56%) |
Jan 25, 2017 | 39.63 | 40.26 | 39.08 | 39.13 | 817,069 | -0.27(-0.69%) |
Jan 24, 2017 | 38.92 | 39.53 | 38.92 | 39.40 | 726,678 | +0.42(+1.08%) |
Jan 23, 2017 | 39.76 | 39.80 | 38.57 | 38.98 | 836,698 | -0.78(-1.96%) |
Jan 20, 2017 | 39.63 | 40.04 | 39.24 | 39.76 | 972,711 | +0.08(+0.20%) |
Jan 19, 2017 | 41.15 | 41.15 | 39.31 | 39.68 | 1,741,348 | -1.32(-3.22%) |
Jan 18, 2017 | 41.20 | 41.92 | 40.44 | 41.00 | 1,417,377 | -0.45(-1.09%) |
Jan 17, 2017 | 41.50 | 42.62 | 41.22 | 41.45 | 2,067,456 | +0.18(+0.44%) |
Jan 13, 2017 | 41.27 | 41.27 | 41.27 | 0 | +0.48(+1.18%) | |
Jan 12, 2017 | 39.85 | 40.96 | 39.85 | 40.79 | 1,156,331 | +0.68(+1.70%) |
Jan 11, 2017 | 40.76 | 40.88 | 39.84 | 40.11 | 978,286 | -0.61(-1.50%) |
Jan 10, 2017 | 38.68 | 40.94 | 38.58 | 40.72 | 2,018,635 | +1.90(+4.89%) |
Jan 09, 2017 | 37.50 | 39.39 | 37.50 | 38.82 | 3,859,179 | -0.90(-2.27%) |
Jan 06, 2017 | 41.14 | 41.14 | 39.64 | 39.72 | 1,302,186 | -1.23(-3.00%) |
Jan 05, 2017 | 41.00 | 41.34 | 40.10 | 40.95 | 2,138,482 | +0.26(+0.64%) |
Jan 04, 2017 | 40.84 | 41.87 | 40.57 | 40.69 | 2,261,658 | +0.21(+0.52%) |
Jan 03, 2017 | 40.01 | 41.11 | 39.42 | 40.48 | 2,478,540 | +0.52(+1.30%) |
Dec 30, 2016 | 39.96 | 39.96 | 39.96 | 0 | +0.85(+2.17%) | |
Dec 29, 2016 | 38.26 | 39.47 | 38.26 | 39.11 | 2,007,348 | +0.79(+2.06%) |
Dec 28, 2016 | 37.94 | 38.37 | 37.18 | 38.32 | 1,215,565 | +0.56(+1.48%) |
Dec 27, 2016 | 37.15 | 38.08 | 37.00 | 37.76 | 772,723 | +0.61(+1.64%) |
Dec 23, 2016 | 37.15 | 37.15 | 37.15 | 0 | -0.88(-2.31%) | |
Dec 22, 2016 | 40.12 | 40.34 | 37.98 | 38.03 | 2,101,307 | -2.38(-5.89%) |
Dec 21, 2016 | 40.65 | 40.65 | 40.12 | 40.41 | 453,580 | -0.20(-0.49%) |
Dec 20, 2016 | 40.54 | 41.07 | 40.13 | 40.61 | 569,520 | +0.24(+0.59%) |
Dec 19, 2016 | 39.54 | 40.45 | 39.50 | 40.37 | 796,905 | +0.83(+2.10%) |
Dec 16, 2016 | 40.20 | 40.36 | 39.35 | 39.54 | 1,718,463 | -0.56(-1.40%) |
Dec 15, 2016 | 40.64 | 40.86 | 39.85 | 40.10 | 1,012,801 | -0.54(-1.33%) |
Dec 14, 2016 | 41.80 | 41.83 | 40.15 | 40.64 | 1,145,757 | -0.84(-2.03%) |
Dec 13, 2016 | 41.61 | 42.20 | 41.32 | 41.48 | 854,795 | -0.15(-0.36%) |
Dec 12, 2016 | 42.41 | 42.78 | 41.25 | 41.63 | 1,088,115 | -1.05(-2.46%) |
Dec 09, 2016 | 43.05 | 43.05 | 41.98 | 42.68 | 1,472,731 | -0.46(-1.07%) |
Dec 08, 2016 | 43.79 | 44.02 | 42.88 | 43.14 | 905,102 | -0.70(-1.60%) |
Dec 07, 2016 | 43.37 | 44.08 | 42.67 | 43.84 | 892,518 | +0.72(+1.67%) |
Dec 06, 2016 | 42.11 | 43.29 | 41.62 | 43.12 | 1,117,979 | +0.94(+2.23%) |
Dec 05, 2016 | 44.07 | 44.07 | 41.55 | 42.18 | 2,222,174 | -1.64(-3.74%) |
Dec 02, 2016 | 44.45 | 45.32 | 42.94 | 43.82 | 4,598,958 | +3.94(+9.88%) |
Dec 01, 2016 | 38.99 | 40.15 | 37.95 | 39.88 | 2,633,510 | +0.52(+1.32%) |
Nov 30, 2016 | 39.93 | 39.99 | 39.13 | 39.36 | 1,149,846 | -0.53(-1.33%) |
Nov 29, 2016 | 40.09 | 40.88 | 39.70 | 39.89 | 1,408,568 | -0.37(-0.92%) |
Nov 28, 2016 | 41.71 | 42.00 | 40.07 | 40.26 | 1,303,828 | -2.07(-4.89%) |
Nov 25, 2016 | 43.28 | 43.44 | 42.13 | 42.33 | 516,122 | -0.77(-1.79%) |
Nov 23, 2016 | 43.10 | 43.10 | 43.10 | 0 | +0.54(+1.27%) | |
Nov 22, 2016 | 41.20 | 42.67 | 40.85 | 42.56 | 1,644,815 | +2.03(+5.01%) |
Nov 21, 2016 | 39.98 | 40.78 | 39.78 | 40.53 | 1,195,877 | +0.58(+1.45%) |
Nov 18, 2016 | 40.49 | 40.55 | 39.40 | 39.95 | 1,010,086 | -0.58(-1.43%) |
Nov 17, 2016 | 40.25 | 40.89 | 39.89 | 40.53 | 894,110 | +0.17(+0.42%) |
Nov 16, 2016 | 40.51 | 41.10 | 40.01 | 40.36 | 577,466 | -0.15(-0.37%) |
Nov 15, 2016 | 41.25 | 41.60 | 39.70 | 40.51 | 961,141 | -0.71(-1.72%) |
Nov 14, 2016 | 40.83 | 42.57 | 40.53 | 41.22 | 2,083,579 | +0.70(+1.73%) |
Nov 11, 2016 | 39.43 | 40.66 | 39.19 | 40.52 | 1,070,520 | +1.00(+2.53%) |
Nov 10, 2016 | 38.25 | 39.86 | 38.25 | 39.52 | 1,546,920 | +1.60(+4.22%) |
Nov 09, 2016 | 36.43 | 37.98 | 35.85 | 37.92 | 1,017,037 | +0.70(+1.88%) |
Nov 08, 2016 | 37.00 | 37.49 | 36.35 | 37.22 | 664,231 | +0.31(+0.84%) |
Nov 07, 2016 | 36.22 | 37.12 | 36.22 | 36.91 | 1,024,172 | +1.37(+3.85%) |
Nov 04, 2016 | 35.23 | 36.20 | 35.03 | 35.54 | 883,570 | +0.24(+0.68%) |
Nov 03, 2016 | 35.64 | 36.22 | 35.14 | 35.30 | 1,242,818 | -0.64(-1.78%) |
Nov 02, 2016 | 36.11 | 36.45 | 35.75 | 35.94 | 795,360 | -0.32(-0.88%) |