Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.23 | 38.31 | 37.23 | 38.22 | 385,629 | +0.76(+2.03%) |
Jan 30, 2017 | 37.59 | 37.64 | 37.10 | 37.46 | 350,622 | -0.22(-0.59%) |
Jan 27, 2017 | 38.35 | 38.40 | 37.50 | 37.68 | 352,561 | -0.72(-1.86%) |
Jan 26, 2017 | 38.62 | 38.62 | 38.04 | 38.40 | 485,158 | -0.40(-1.04%) |
Jan 25, 2017 | 39.25 | 39.25 | 38.17 | 38.80 | 431,212 | +0.09(+0.23%) |
Jan 24, 2017 | 38.58 | 39.29 | 38.22 | 38.71 | 302,266 | +0.18(+0.46%) |
Jan 23, 2017 | 38.93 | 39.34 | 38.31 | 38.53 | 320,161 | -0.49(-1.26%) |
Jan 20, 2017 | 38.35 | 39.11 | 38.26 | 39.02 | 453,624 | +0.58(+1.51%) |
Jan 19, 2017 | 38.49 | 38.76 | 38.22 | 38.44 | 295,586 | -0.04(-0.12%) |
Jan 18, 2017 | 38.89 | 38.89 | 38.22 | 38.49 | 347,246 | -0.36(-0.92%) |
Jan 17, 2017 | 39.07 | 39.29 | 38.53 | 38.84 | 572,932 | -0.54(-1.36%) |
Jan 13, 2017 | 39.38 | 39.38 | 39.38 | 0 | +0.40(+1.03%) | |
Jan 12, 2017 | 40.01 | 40.28 | 38.33 | 38.98 | 802,482 | -1.79(-4.39%) |
Jan 11, 2017 | 41.62 | 41.62 | 40.01 | 40.77 | 475,565 | -0.85(-2.04%) |
Jan 10, 2017 | 41.98 | 41.98 | 41.40 | 41.62 | 333,588 | -0.27(-0.64%) |
Jan 09, 2017 | 42.74 | 42.74 | 41.84 | 41.89 | 323,081 | -0.85(-1.99%) |
Jan 06, 2017 | 43.14 | 43.14 | 42.38 | 42.74 | 235,373 | -0.36(-0.83%) |
Jan 05, 2017 | 43.19 | 43.36 | 42.83 | 43.10 | 245,848 | -0.45(-1.03%) |
Jan 04, 2017 | 42.74 | 43.59 | 42.51 | 43.54 | 276,343 | +1.21(+2.85%) |
Jan 03, 2017 | 42.43 | 42.51 | 41.93 | 42.34 | 298,714 | +0.27(+0.64%) |
Dec 30, 2016 | 42.07 | 42.07 | 42.07 | 0 | +0.09(+0.21%) | |
Dec 29, 2016 | 41.44 | 42.20 | 41.40 | 41.98 | 191,140 | +0.58(+1.41%) |
Dec 28, 2016 | 41.84 | 42.02 | 40.99 | 41.40 | 173,693 | -0.45(-1.07%) |
Dec 27, 2016 | 41.17 | 42.29 | 41.13 | 41.84 | 171,940 | +0.67(+1.63%) |
Dec 23, 2016 | 41.17 | 41.17 | 41.17 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 41.89 | 41.89 | 40.77 | 41.08 | 165,814 | -0.85(-2.03%) |
Dec 21, 2016 | 41.89 | 42.11 | 41.22 | 41.93 | 110,468 | +0.00(+0.00%) |
Dec 20, 2016 | 41.62 | 41.98 | 41.40 | 41.93 | 214,622 | +0.36(+0.86%) |
Dec 19, 2016 | 42.11 | 42.43 | 41.26 | 41.57 | 181,899 | -0.49(-1.17%) |
Dec 16, 2016 | 41.71 | 42.43 | 41.35 | 42.07 | 639,661 | +0.63(+1.51%) |
Dec 15, 2016 | 41.53 | 42.25 | 41.13 | 41.44 | 251,719 | -0.13(-0.32%) |
Dec 14, 2016 | 41.35 | 41.98 | 41.17 | 41.57 | 193,173 | -0.04(-0.11%) |
Dec 13, 2016 | 42.16 | 42.47 | 41.13 | 41.62 | 247,569 | -0.31(-0.75%) |
Dec 12, 2016 | 42.69 | 43.05 | 41.75 | 41.93 | 196,521 | -0.98(-2.29%) |
Dec 09, 2016 | 42.87 | 43.50 | 42.47 | 42.92 | 260,210 | +0.09(+0.21%) |
Dec 08, 2016 | 42.07 | 42.92 | 41.49 | 42.83 | 269,431 | +0.85(+2.03%) |
Dec 07, 2016 | 41.22 | 41.98 | 40.55 | 41.98 | 333,890 | +0.67(+1.63%) |
Dec 06, 2016 | 40.46 | 41.31 | 40.01 | 41.31 | 235,395 | +0.90(+2.21%) |
Dec 05, 2016 | 40.41 | 40.90 | 40.05 | 40.41 | 268,410 | +0.31(+0.78%) |
Dec 02, 2016 | 40.23 | 40.41 | 39.92 | 40.10 | 290,830 | -0.13(-0.33%) |
Dec 01, 2016 | 41.08 | 41.57 | 39.92 | 40.23 | 326,208 | -0.85(-2.07%) |
Nov 30, 2016 | 42.87 | 43.05 | 40.99 | 41.08 | 595,451 | -1.79(-4.18%) |
Nov 29, 2016 | 42.60 | 43.01 | 42.11 | 42.87 | 362,450 | +0.45(+1.05%) |
Nov 28, 2016 | 42.65 | 43.01 | 42.16 | 42.43 | 255,574 | -0.36(-0.84%) |
Nov 25, 2016 | 42.92 | 43.10 | 42.34 | 42.78 | 90,315 | +0.00(+0.00%) |
Nov 23, 2016 | 42.78 | 42.78 | 42.78 | 0 | +0.22(+0.53%) | |
Nov 22, 2016 | 41.35 | 42.60 | 40.99 | 42.56 | 456,920 | +1.48(+3.59%) |
Nov 21, 2016 | 42.20 | 42.20 | 40.72 | 41.08 | 325,163 | -0.90(-2.13%) |
Nov 18, 2016 | 42.25 | 42.38 | 41.80 | 41.98 | 270,404 | -0.09(-0.21%) |
Nov 17, 2016 | 42.11 | 42.74 | 41.75 | 42.07 | 225,707 | -0.04(-0.11%) |
Nov 16, 2016 | 42.65 | 42.96 | 42.02 | 42.11 | 462,960 | -0.54(-1.26%) |
Nov 15, 2016 | 43.63 | 43.63 | 42.16 | 42.65 | 288,830 | -1.21(-2.76%) |
Nov 14, 2016 | 44.13 | 44.22 | 43.36 | 43.86 | 351,355 | +0.13(+0.31%) |
Nov 11, 2016 | 43.28 | 43.86 | 42.56 | 43.72 | 444,347 | +0.67(+1.56%) |
Nov 10, 2016 | 42.51 | 44.04 | 42.11 | 43.05 | 607,680 | +1.07(+2.56%) |
Nov 09, 2016 | 41.89 | 42.43 | 41.44 | 41.98 | 442,761 | -0.28(-0.66%) |
Nov 08, 2016 | 42.03 | 42.43 | 41.50 | 42.26 | 172,221 | +0.00(+0.00%) |
Nov 07, 2016 | 41.50 | 42.79 | 41.23 | 42.26 | 273,024 | +1.74(+4.29%) |
Nov 04, 2016 | 40.34 | 41.01 | 40.12 | 40.52 | 358,781 | +0.36(+0.89%) |
Nov 03, 2016 | 41.32 | 41.32 | 39.98 | 40.16 | 209,201 | -0.94(-2.28%) |
Nov 02, 2016 | 41.76 | 41.85 | 41.05 | 41.10 | 307,358 | -0.80(-1.91%) |