Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.90 | 44.05 | 42.80 | 43.90 | 156,053 | +0.85(+1.97%) |
Jan 30, 2017 | 43.15 | 43.30 | 42.30 | 43.05 | 191,082 | -0.35(-0.81%) |
Jan 27, 2017 | 43.35 | 43.55 | 42.95 | 43.40 | 123,442 | +0.20(+0.46%) |
Jan 26, 2017 | 44.45 | 45.05 | 42.45 | 43.20 | 263,154 | -1.40(-3.14%) |
Jan 25, 2017 | 44.30 | 45.05 | 44.15 | 44.60 | 140,800 | +0.70(+1.59%) |
Jan 24, 2017 | 42.95 | 44.10 | 42.90 | 43.90 | 111,504 | +1.10(+2.57%) |
Jan 23, 2017 | 42.05 | 42.80 | 42.05 | 42.80 | 112,102 | +0.60(+1.42%) |
Jan 20, 2017 | 42.20 | 42.65 | 41.83 | 42.20 | 163,460 | +0.10(+0.24%) |
Jan 19, 2017 | 42.60 | 42.95 | 41.95 | 42.10 | 147,946 | -0.60(-1.41%) |
Jan 18, 2017 | 41.95 | 42.75 | 41.50 | 42.70 | 257,886 | +0.85(+2.03%) |
Jan 17, 2017 | 43.20 | 43.20 | 41.85 | 41.85 | 135,929 | -1.40(-3.24%) |
Jan 13, 2017 | 43.25 | 43.25 | 43.25 | 0 | +0.30(+0.70%) | |
Jan 12, 2017 | 44.15 | 44.15 | 42.50 | 42.95 | 297,808 | -1.20(-2.72%) |
Jan 11, 2017 | 43.45 | 44.15 | 43.15 | 44.15 | 247,020 | +0.70(+1.61%) |
Jan 10, 2017 | 41.75 | 43.60 | 41.35 | 43.45 | 527,111 | +1.90(+4.57%) |
Jan 09, 2017 | 41.10 | 41.70 | 40.75 | 41.55 | 244,271 | +0.20(+0.48%) |
Jan 06, 2017 | 43.65 | 43.65 | 41.35 | 41.35 | 369,022 | -2.10(-4.83%) |
Jan 05, 2017 | 44.25 | 44.70 | 43.25 | 43.45 | 349,999 | -0.60(-1.36%) |
Jan 04, 2017 | 43.35 | 44.05 | 42.70 | 44.05 | 356,068 | +0.85(+1.97%) |
Jan 03, 2017 | 42.00 | 43.20 | 41.46 | 43.20 | 275,179 | +1.55(+3.72%) |
Dec 30, 2016 | 41.65 | 41.65 | 41.65 | 0 | -0.90(-2.12%) | |
Dec 29, 2016 | 42.85 | 43.10 | 42.19 | 42.55 | 167,930 | -0.25(-0.58%) |
Dec 28, 2016 | 43.25 | 43.30 | 42.55 | 42.80 | 148,932 | -0.35(-0.81%) |
Dec 27, 2016 | 42.70 | 43.65 | 42.70 | 43.15 | 158,092 | +0.25(+0.58%) |
Dec 23, 2016 | 42.90 | 42.90 | 42.90 | 0 | -0.10(-0.23%) | |
Dec 22, 2016 | 43.50 | 43.83 | 42.85 | 43.00 | 182,842 | -0.70(-1.60%) |
Dec 21, 2016 | 44.00 | 44.22 | 43.58 | 43.70 | 180,486 | -0.15(-0.34%) |
Dec 20, 2016 | 43.35 | 43.95 | 43.00 | 43.85 | 232,012 | +0.50(+1.15%) |
Dec 19, 2016 | 43.15 | 43.60 | 42.95 | 43.35 | 250,567 | +0.43(+0.99%) |
Dec 16, 2016 | 42.65 | 43.20 | 42.40 | 42.92 | 582,404 | +0.38(+0.88%) |
Dec 15, 2016 | 42.70 | 43.10 | 41.90 | 42.55 | 323,352 | -0.25(-0.58%) |
Dec 14, 2016 | 43.00 | 43.95 | 42.69 | 42.80 | 188,602 | -0.35(-0.81%) |
Dec 13, 2016 | 43.80 | 44.70 | 42.88 | 43.15 | 318,032 | -0.45(-1.03%) |
Dec 12, 2016 | 43.85 | 44.00 | 43.03 | 43.60 | 494,849 | -0.45(-1.02%) |
Dec 09, 2016 | 44.75 | 44.85 | 44.00 | 44.05 | 311,358 | -0.78(-1.73%) |
Dec 08, 2016 | 45.25 | 45.45 | 44.60 | 44.83 | 349,679 | -0.42(-0.94%) |
Dec 07, 2016 | 45.85 | 45.85 | 44.70 | 45.25 | 268,969 | -0.35(-0.77%) |
Dec 06, 2016 | 46.40 | 46.50 | 45.27 | 45.60 | 333,536 | -0.35(-0.76%) |
Dec 05, 2016 | 46.00 | 46.20 | 45.10 | 45.95 | 214,429 | +0.65(+1.43%) |
Dec 02, 2016 | 44.25 | 45.90 | 43.05 | 45.30 | 495,047 | +0.65(+1.46%) |
Dec 01, 2016 | 45.15 | 46.00 | 44.60 | 44.65 | 280,776 | -0.35(-0.78%) |
Nov 30, 2016 | 45.00 | 45.65 | 44.60 | 45.00 | 248,988 | +0.00(+0.00%) |
Nov 29, 2016 | 46.90 | 46.90 | 44.30 | 45.00 | 477,999 | -2.00(-4.26%) |
Nov 28, 2016 | 47.90 | 48.05 | 46.85 | 47.00 | 169,507 | -0.85(-1.78%) |
Nov 25, 2016 | 47.20 | 48.05 | 46.80 | 47.85 | 103,887 | +0.95(+2.03%) |
Nov 23, 2016 | 46.90 | 46.90 | 46.90 | 0 | +0.35(+0.75%) | |
Nov 22, 2016 | 46.25 | 46.70 | 45.80 | 46.55 | 277,193 | +0.75(+1.64%) |
Nov 21, 2016 | 45.55 | 46.00 | 44.75 | 45.80 | 181,908 | +0.25(+0.55%) |
Nov 18, 2016 | 45.05 | 45.80 | 44.60 | 45.55 | 254,505 | +0.70(+1.56%) |
Nov 17, 2016 | 44.85 | 45.55 | 44.60 | 44.85 | 196,488 | +0.35(+0.79%) |
Nov 16, 2016 | 44.10 | 44.60 | 43.00 | 44.50 | 327,199 | +0.45(+1.02%) |
Nov 15, 2016 | 43.00 | 44.15 | 42.65 | 44.05 | 262,156 | +1.10(+2.56%) |
Nov 14, 2016 | 44.25 | 44.25 | 42.30 | 42.95 | 564,842 | +0.00(+0.00%) |
Nov 11, 2016 | 43.00 | 43.90 | 42.60 | 42.95 | 397,171 | -0.35(-0.81%) |
Nov 10, 2016 | 43.60 | 44.30 | 43.32 | 43.30 | 378,686 | +0.35(+0.81%) |
Nov 09, 2016 | 40.35 | 43.25 | 40.26 | 42.95 | 471,335 | +2.30(+5.66%) |
Nov 08, 2016 | 39.45 | 40.65 | 39.25 | 40.65 | 267,404 | +1.45(+3.70%) |
Nov 07, 2016 | 39.25 | 39.80 | 38.98 | 39.20 | 238,315 | +0.55(+1.42%) |
Nov 04, 2016 | 38.80 | 39.05 | 38.45 | 38.65 | 377,652 | +0.05(+0.13%) |
Nov 03, 2016 | 39.25 | 39.65 | 38.55 | 38.60 | 286,297 | -0.60(-1.53%) |
Nov 02, 2016 | 39.00 | 39.80 | 38.75 | 39.20 | 235,575 | +0.10(+0.26%) |