Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.00 | 45.45 | 43.91 | 45.07 | 763,427 | +0.84(+1.90%) |
Jan 30, 2017 | 44.15 | 44.56 | 43.51 | 44.23 | 359,705 | -0.29(-0.65%) |
Jan 27, 2017 | 45.76 | 45.91 | 43.72 | 44.52 | 417,492 | -1.20(-2.62%) |
Jan 26, 2017 | 45.78 | 46.19 | 45.36 | 45.72 | 582,467 | +0.12(+0.26%) |
Jan 25, 2017 | 44.31 | 45.82 | 44.01 | 45.60 | 637,276 | +1.69(+3.85%) |
Jan 24, 2017 | 43.91 | 44.39 | 43.56 | 43.91 | 273,591 | +0.09(+0.21%) |
Jan 23, 2017 | 44.00 | 44.08 | 43.23 | 43.82 | 293,117 | -0.32(-0.72%) |
Jan 20, 2017 | 44.45 | 44.83 | 43.77 | 44.14 | 300,765 | +0.02(+0.05%) |
Jan 19, 2017 | 43.89 | 44.61 | 43.87 | 44.12 | 588,243 | +0.06(+0.14%) |
Jan 18, 2017 | 44.02 | 44.74 | 43.39 | 44.06 | 396,342 | +0.03(+0.07%) |
Jan 17, 2017 | 45.75 | 45.99 | 43.26 | 44.03 | 870,634 | -1.75(-3.82%) |
Jan 13, 2017 | 45.78 | 45.78 | 45.78 | 0 | +1.45(+3.27%) | |
Jan 12, 2017 | 44.50 | 44.80 | 43.59 | 44.33 | 804,712 | -0.33(-0.74%) |
Jan 11, 2017 | 44.11 | 45.00 | 43.70 | 44.66 | 787,906 | +0.89(+2.03%) |
Jan 10, 2017 | 43.05 | 44.07 | 42.95 | 43.77 | 634,727 | +0.78(+1.81%) |
Jan 09, 2017 | 42.85 | 43.10 | 42.15 | 42.99 | 485,710 | +0.07(+0.16%) |
Jan 06, 2017 | 42.48 | 42.98 | 41.70 | 42.92 | 562,738 | +0.71(+1.68%) |
Jan 05, 2017 | 41.80 | 42.39 | 41.42 | 42.21 | 205,388 | +0.29(+0.69%) |
Jan 04, 2017 | 41.47 | 42.35 | 41.28 | 41.92 | 369,339 | +0.05(+0.12%) |
Jan 03, 2017 | 41.20 | 42.34 | 41.20 | 41.87 | 577,081 | +0.79(+1.92%) |
Dec 30, 2016 | 41.08 | 41.08 | 41.08 | 0 | +0.05(+0.12%) | |
Dec 29, 2016 | 41.33 | 41.87 | 40.62 | 41.03 | 254,300 | -0.16(-0.39%) |
Dec 28, 2016 | 41.60 | 41.91 | 40.73 | 41.19 | 215,425 | -0.31(-0.75%) |
Dec 27, 2016 | 41.25 | 41.69 | 41.19 | 41.50 | 207,803 | +0.37(+0.90%) |
Dec 23, 2016 | 41.13 | 41.13 | 41.13 | 0 | -0.06(-0.15%) | |
Dec 22, 2016 | 41.33 | 41.48 | 41.00 | 41.19 | 442,975 | +0.13(+0.32%) |
Dec 21, 2016 | 40.61 | 41.29 | 40.50 | 41.06 | 333,054 | +0.68(+1.68%) |
Dec 20, 2016 | 41.57 | 41.94 | 40.35 | 40.38 | 348,484 | -0.97(-2.35%) |
Dec 19, 2016 | 41.08 | 41.43 | 40.75 | 41.35 | 396,771 | +0.67(+1.65%) |
Dec 16, 2016 | 39.50 | 41.09 | 39.33 | 40.68 | 496,185 | +1.19(+3.01%) |
Dec 15, 2016 | 40.30 | 40.41 | 39.25 | 39.49 | 727,171 | -0.76(-1.89%) |
Dec 14, 2016 | 42.00 | 42.17 | 40.22 | 40.25 | 437,018 | -1.75(-4.17%) |
Dec 13, 2016 | 41.50 | 42.28 | 41.00 | 42.00 | 336,302 | +0.92(+2.24%) |
Dec 12, 2016 | 41.01 | 42.14 | 38.83 | 41.08 | 382,482 | -0.24(-0.58%) |
Dec 09, 2016 | 41.85 | 42.99 | 41.10 | 41.32 | 402,425 | -0.52(-1.24%) |
Dec 08, 2016 | 42.49 | 43.10 | 41.68 | 41.84 | 435,098 | -0.15(-0.36%) |
Dec 07, 2016 | 40.89 | 42.72 | 40.54 | 41.99 | 587,415 | +1.40(+3.45%) |
Dec 06, 2016 | 39.25 | 41.24 | 39.09 | 40.59 | 516,101 | +1.26(+3.20%) |
Dec 05, 2016 | 38.71 | 40.45 | 38.71 | 39.33 | 554,300 | +0.65(+1.68%) |
Dec 02, 2016 | 39.30 | 39.74 | 37.74 | 38.68 | 1,006,022 | -0.59(-1.50%) |
Dec 01, 2016 | 41.33 | 41.53 | 38.71 | 39.27 | 1,498,240 | -2.00(-4.85%) |
Nov 30, 2016 | 42.05 | 42.23 | 40.27 | 41.27 | 1,223,975 | -0.78(-1.85%) |
Nov 29, 2016 | 41.72 | 42.39 | 41.00 | 42.05 | 523,671 | -0.04(-0.10%) |
Nov 28, 2016 | 42.27 | 43.03 | 42.01 | 42.09 | 534,877 | -0.62(-1.45%) |
Nov 25, 2016 | 42.43 | 43.15 | 42.23 | 42.71 | 171,359 | +0.07(+0.16%) |
Nov 23, 2016 | 42.64 | 42.64 | 42.64 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 42.00 | 42.76 | 41.31 | 42.62 | 977,237 | +1.41(+3.42%) |
Nov 21, 2016 | 40.00 | 41.43 | 39.96 | 41.21 | 708,958 | +1.46(+3.67%) |
Nov 18, 2016 | 40.31 | 40.73 | 39.65 | 39.75 | 446,211 | -0.25(-0.62%) |
Nov 17, 2016 | 39.96 | 40.96 | 39.48 | 40.00 | 935,178 | +0.11(+0.28%) |
Nov 16, 2016 | 39.84 | 40.33 | 39.55 | 39.89 | 276,561 | -0.20(-0.50%) |
Nov 15, 2016 | 39.40 | 40.47 | 38.77 | 40.09 | 1,027,302 | +0.11(+0.28%) |
Nov 14, 2016 | 39.70 | 40.80 | 39.66 | 39.98 | 517,731 | -0.04(-0.10%) |
Nov 11, 2016 | 40.00 | 40.87 | 39.75 | 40.02 | 782,362 | -0.01(-0.02%) |
Nov 10, 2016 | 42.72 | 43.00 | 39.95 | 40.03 | 1,236,281 | -2.00(-4.76%) |
Nov 09, 2016 | 40.98 | 44.14 | 40.85 | 42.03 | 960,779 | -0.99(-2.30%) |
Nov 08, 2016 | 42.50 | 43.63 | 42.28 | 43.02 | 818,306 | +0.45(+1.06%) |
Nov 07, 2016 | 42.24 | 42.90 | 42.20 | 42.57 | 876,200 | +0.77(+1.84%) |
Nov 04, 2016 | 40.63 | 42.90 | 39.01 | 41.80 | 1,537,032 | +1.19(+2.93%) |
Nov 03, 2016 | 40.16 | 40.73 | 39.68 | 40.61 | 606,217 | +0.26(+0.64%) |
Nov 02, 2016 | 40.00 | 41.19 | 39.23 | 40.35 | 3,023,948 | +3.74(+10.22%) |