Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.42 | 41.60 | 41.05 | 41.31 | 825,536 | -0.20(-0.49%) |
Jan 30, 2017 | 42.13 | 42.13 | 41.03 | 41.51 | 767,967 | -1.05(-2.46%) |
Jan 27, 2017 | 43.02 | 43.02 | 42.32 | 42.56 | 478,473 | -0.58(-1.35%) |
Jan 26, 2017 | 43.00 | 43.29 | 42.69 | 43.14 | 832,748 | +0.24(+0.57%) |
Jan 25, 2017 | 42.22 | 43.08 | 42.16 | 42.89 | 1,280,405 | +1.19(+2.85%) |
Jan 24, 2017 | 41.03 | 41.86 | 40.85 | 41.71 | 621,575 | +0.95(+2.34%) |
Jan 23, 2017 | 41.05 | 41.21 | 40.51 | 40.76 | 475,290 | -0.41(-0.99%) |
Jan 20, 2017 | 40.71 | 41.38 | 40.68 | 41.16 | 700,977 | +0.39(+0.96%) |
Jan 19, 2017 | 41.49 | 41.49 | 40.10 | 40.77 | 1,654,338 | -0.31(-0.77%) |
Jan 18, 2017 | 41.31 | 41.31 | 40.83 | 41.09 | 1,252,612 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.19 | 40.91 | 41.02 | 790,830 | -1.39(-3.28%) |
Jan 13, 2017 | 42.41 | 42.41 | 42.41 | 0 | +0.63(+1.51%) | |
Jan 12, 2017 | 42.41 | 42.51 | 41.46 | 41.79 | 1,197,467 | -0.79(-1.87%) |
Jan 11, 2017 | 42.19 | 42.70 | 41.97 | 42.58 | 601,585 | +0.36(+0.86%) |
Jan 10, 2017 | 41.78 | 42.44 | 41.40 | 42.22 | 700,880 | +0.47(+1.13%) |
Jan 09, 2017 | 42.34 | 42.34 | 41.63 | 41.75 | 1,023,672 | -1.03(-2.41%) |
Jan 06, 2017 | 43.05 | 43.15 | 42.62 | 42.78 | 507,797 | +0.09(+0.22%) |
Jan 05, 2017 | 43.45 | 43.45 | 42.23 | 42.68 | 599,439 | -0.75(-1.72%) |
Jan 04, 2017 | 42.70 | 43.59 | 42.65 | 43.43 | 722,497 | +0.93(+2.18%) |
Jan 03, 2017 | 42.79 | 43.66 | 42.30 | 42.50 | 1,293,381 | -0.19(-0.44%) |
Dec 30, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.01(+0.02%) | |
Dec 29, 2016 | 42.92 | 43.16 | 42.35 | 42.68 | 422,197 | -0.20(-0.46%) |
Dec 28, 2016 | 43.34 | 43.37 | 42.60 | 42.88 | 444,125 | -0.45(-1.03%) |
Dec 27, 2016 | 43.00 | 43.37 | 42.76 | 43.33 | 377,710 | +0.38(+0.88%) |
Dec 23, 2016 | 42.95 | 42.95 | 42.95 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 42.71 | 43.14 | 42.52 | 42.90 | 453,539 | +0.19(+0.44%) |
Dec 21, 2016 | 43.13 | 43.23 | 42.71 | 42.71 | 560,012 | -0.49(-1.13%) |
Dec 20, 2016 | 42.82 | 43.20 | 42.82 | 43.20 | 1,088,922 | +0.67(+1.57%) |
Dec 19, 2016 | 42.02 | 42.58 | 41.44 | 42.53 | 1,120,349 | +0.47(+1.12%) |
Dec 16, 2016 | 42.09 | 42.58 | 41.79 | 42.06 | 2,324,472 | +0.04(+0.09%) |
Dec 15, 2016 | 41.97 | 42.42 | 41.64 | 42.02 | 688,989 | +0.29(+0.70%) |
Dec 14, 2016 | 41.71 | 42.56 | 41.32 | 41.73 | 605,156 | -0.24(-0.58%) |
Dec 13, 2016 | 41.69 | 41.98 | 41.48 | 41.97 | 668,991 | +0.35(+0.83%) |
Dec 12, 2016 | 42.45 | 42.70 | 41.43 | 41.63 | 797,694 | -1.01(-2.36%) |
Dec 09, 2016 | 42.71 | 42.71 | 42.14 | 42.64 | 1,010,507 | -0.09(-0.20%) |
Dec 08, 2016 | 42.71 | 43.18 | 42.34 | 42.72 | 1,260,604 | +0.41(+0.97%) |
Dec 07, 2016 | 41.58 | 42.44 | 41.53 | 42.31 | 847,908 | +0.70(+1.68%) |
Dec 06, 2016 | 41.60 | 43.89 | 40.72 | 41.61 | 1,116,986 | +0.61(+1.48%) |
Dec 05, 2016 | 40.63 | 41.05 | 40.61 | 41.01 | 1,009,116 | +0.65(+1.62%) |
Dec 02, 2016 | 40.13 | 40.35 | 39.86 | 40.35 | 1,802,652 | +0.03(+0.08%) |
Dec 01, 2016 | 39.33 | 40.32 | 39.24 | 40.32 | 1,450,883 | +1.31(+3.35%) |
Nov 30, 2016 | 39.01 | 39.31 | 38.99 | 39.02 | 1,017,577 | +0.52(+1.35%) |
Nov 29, 2016 | 38.39 | 39.17 | 38.39 | 38.50 | 1,474,830 | +0.28(+0.72%) |
Nov 28, 2016 | 38.43 | 38.62 | 38.05 | 38.22 | 1,096,768 | -0.39(-1.02%) |
Nov 25, 2016 | 38.82 | 38.82 | 38.40 | 38.62 | 392,926 | -0.09(-0.24%) |
Nov 23, 2016 | 38.71 | 38.71 | 38.71 | 0 | +0.35(+0.92%) | |
Nov 22, 2016 | 37.55 | 38.38 | 37.55 | 38.36 | 1,000,079 | +0.87(+2.33%) |
Nov 21, 2016 | 37.15 | 37.49 | 36.84 | 37.48 | 767,023 | +0.49(+1.32%) |
Nov 18, 2016 | 36.99 | 37.22 | 36.84 | 37.00 | 1,337,114 | +0.05(+0.13%) |
Nov 17, 2016 | 36.34 | 37.22 | 36.16 | 36.95 | 1,491,737 | +0.81(+2.24%) |
Nov 16, 2016 | 36.14 | 36.45 | 35.86 | 36.14 | 2,722,631 | -0.64(-1.73%) |
Nov 15, 2016 | 37.04 | 37.09 | 36.38 | 36.78 | 4,179,537 | -0.64(-1.72%) |
Nov 14, 2016 | 37.65 | 38.65 | 37.24 | 37.42 | 3,444,667 | -0.08(-0.21%) |
Nov 11, 2016 | 35.40 | 37.86 | 35.31 | 37.50 | 2,794,031 | +1.96(+5.51%) |
Nov 10, 2016 | 34.93 | 36.02 | 34.93 | 35.54 | 1,741,060 | +1.10(+3.20%) |
Nov 09, 2016 | 32.21 | 34.97 | 32.21 | 34.44 | 2,255,062 | +2.27(+7.07%) |
Nov 08, 2016 | 31.78 | 32.32 | 31.52 | 32.17 | 1,037,025 | -0.05(-0.15%) |
Nov 07, 2016 | 31.91 | 32.26 | 31.84 | 32.21 | 727,566 | +0.89(+2.84%) |
Nov 04, 2016 | 31.36 | 31.88 | 31.16 | 31.33 | 789,467 | -0.03(-0.10%) |
Nov 03, 2016 | 31.54 | 31.66 | 31.31 | 31.36 | 488,046 | +0.03(+0.10%) |
Nov 02, 2016 | 31.65 | 31.70 | 31.26 | 31.33 | 1,064,113 | -0.34(-1.09%) |