Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.90 | 41.00 | 40.50 | 40.75 | 56,792 | -0.25(-0.61%) |
Jan 30, 2017 | 41.70 | 41.70 | 40.90 | 41.00 | 57,060 | -0.30(-0.73%) |
Jan 27, 2017 | 40.85 | 41.60 | 40.40 | 41.30 | 83,781 | +0.45(+1.10%) |
Jan 26, 2017 | 41.39 | 41.80 | 40.75 | 40.85 | 23,653 | -0.55(-1.33%) |
Jan 25, 2017 | 40.80 | 41.70 | 40.80 | 41.40 | 35,010 | +0.75(+1.85%) |
Jan 24, 2017 | 39.75 | 40.90 | 39.70 | 40.65 | 63,935 | +1.00(+2.52%) |
Jan 23, 2017 | 39.50 | 39.90 | 39.30 | 39.65 | 160,944 | -0.10(-0.25%) |
Jan 20, 2017 | 39.40 | 40.00 | 39.40 | 39.75 | 37,529 | +0.35(+0.89%) |
Jan 19, 2017 | 39.90 | 39.90 | 39.10 | 39.40 | 35,110 | -0.45(-1.13%) |
Jan 18, 2017 | 40.20 | 40.20 | 39.45 | 39.85 | 54,773 | -0.25(-0.62%) |
Jan 17, 2017 | 40.35 | 40.35 | 39.60 | 40.10 | 41,398 | -0.25(-0.62%) |
Jan 13, 2017 | 40.35 | 40.35 | 40.35 | 0 | +0.10(+0.25%) | |
Jan 12, 2017 | 40.45 | 40.45 | 39.55 | 40.25 | 56,980 | -0.25(-0.62%) |
Jan 11, 2017 | 40.50 | 40.75 | 40.30 | 40.50 | 22,924 | -0.05(-0.12%) |
Jan 10, 2017 | 40.30 | 40.60 | 40.00 | 40.55 | 37,924 | +0.20(+0.50%) |
Jan 09, 2017 | 40.90 | 41.40 | 40.20 | 40.35 | 103,787 | -0.70(-1.71%) |
Jan 06, 2017 | 41.35 | 41.35 | 40.50 | 41.05 | 51,991 | -0.15(-0.36%) |
Jan 05, 2017 | 41.15 | 41.40 | 40.75 | 41.20 | 36,253 | +0.10(+0.24%) |
Jan 04, 2017 | 40.85 | 41.55 | 40.85 | 41.10 | 45,972 | +0.25(+0.61%) |
Jan 03, 2017 | 41.35 | 41.74 | 40.45 | 40.85 | 49,799 | -0.20(-0.49%) |
Dec 30, 2016 | 41.05 | 41.05 | 41.05 | 0 | -0.35(-0.85%) | |
Dec 29, 2016 | 41.20 | 41.60 | 41.00 | 41.40 | 40,903 | +0.15(+0.36%) |
Dec 28, 2016 | 42.00 | 42.00 | 41.00 | 41.25 | 46,684 | -0.60(-1.43%) |
Dec 27, 2016 | 41.50 | 42.20 | 41.15 | 41.85 | 67,217 | -0.10(-0.24%) |
Dec 23, 2016 | 41.95 | 41.95 | 41.95 | 0 | -0.10(-0.24%) | |
Dec 22, 2016 | 41.95 | 42.15 | 41.65 | 42.05 | 60,444 | +0.15(+0.36%) |
Dec 21, 2016 | 41.90 | 42.10 | 41.70 | 41.90 | 59,039 | -0.10(-0.24%) |
Dec 20, 2016 | 41.55 | 42.10 | 41.50 | 42.00 | 101,081 | +0.75(+1.82%) |
Dec 19, 2016 | 40.00 | 41.35 | 40.00 | 41.25 | 140,245 | +1.20(+3.00%) |
Dec 16, 2016 | 39.85 | 40.15 | 39.75 | 40.05 | 138,610 | +0.35(+0.88%) |
Dec 15, 2016 | 39.30 | 39.80 | 39.30 | 39.70 | 51,774 | +0.40(+1.02%) |
Dec 14, 2016 | 39.50 | 39.65 | 39.20 | 39.30 | 21,250 | -0.20(-0.51%) |
Dec 13, 2016 | 39.70 | 39.85 | 39.30 | 39.50 | 40,736 | +0.00(+0.00%) |
Dec 12, 2016 | 39.70 | 39.70 | 39.20 | 39.50 | 39,335 | -0.30(-0.75%) |
Dec 09, 2016 | 40.15 | 40.30 | 39.65 | 39.80 | 43,402 | -0.25(-0.62%) |
Dec 08, 2016 | 39.45 | 40.40 | 39.35 | 40.05 | 72,893 | +0.65(+1.65%) |
Dec 07, 2016 | 39.15 | 39.60 | 39.15 | 39.40 | 38,887 | +0.05(+0.13%) |
Dec 06, 2016 | 38.55 | 39.50 | 38.55 | 39.35 | 49,727 | +0.60(+1.55%) |
Dec 05, 2016 | 38.35 | 38.80 | 38.20 | 38.75 | 50,483 | +0.50(+1.31%) |
Dec 02, 2016 | 39.25 | 39.50 | 38.10 | 38.25 | 37,462 | -0.90(-2.30%) |
Dec 01, 2016 | 39.50 | 39.50 | 38.95 | 39.15 | 27,643 | -0.25(-0.63%) |
Nov 30, 2016 | 39.90 | 39.90 | 39.10 | 39.40 | 30,095 | -0.35(-0.88%) |
Nov 29, 2016 | 40.00 | 40.20 | 39.30 | 39.75 | 54,250 | -0.10(-0.25%) |
Nov 28, 2016 | 39.65 | 40.15 | 39.65 | 39.85 | 65,182 | +0.20(+0.50%) |
Nov 25, 2016 | 39.20 | 39.75 | 39.20 | 39.65 | 13,600 | +0.15(+0.38%) |
Nov 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | -0.15(-0.38%) | |
Nov 22, 2016 | 39.75 | 39.80 | 39.55 | 39.65 | 62,376 | +0.05(+0.13%) |
Nov 21, 2016 | 40.00 | 40.21 | 39.50 | 39.60 | 35,043 | -0.15(-0.38%) |
Nov 18, 2016 | 40.00 | 40.00 | 39.45 | 39.75 | 49,644 | -0.15(-0.38%) |
Nov 17, 2016 | 39.95 | 40.15 | 39.70 | 39.90 | 42,377 | +0.05(+0.13%) |
Nov 16, 2016 | 38.75 | 39.85 | 38.75 | 39.85 | 57,620 | +1.10(+2.84%) |
Nov 15, 2016 | 38.25 | 38.90 | 38.00 | 38.75 | 54,880 | +0.55(+1.44%) |
Nov 14, 2016 | 37.50 | 39.20 | 37.40 | 38.20 | 142,149 | +0.70(+1.87%) |
Nov 11, 2016 | 37.15 | 37.60 | 37.10 | 37.50 | 158,335 | +0.35(+0.94%) |
Nov 10, 2016 | 37.10 | 37.60 | 35.83 | 37.15 | 101,563 | +0.15(+0.41%) |
Nov 09, 2016 | 35.85 | 37.10 | 35.55 | 37.00 | 68,861 | +0.55(+1.51%) |
Nov 08, 2016 | 36.60 | 37.00 | 36.30 | 36.45 | 43,043 | -0.35(-0.95%) |
Nov 07, 2016 | 36.80 | 37.05 | 36.45 | 36.80 | 71,436 | +0.25(+0.68%) |
Nov 04, 2016 | 36.75 | 37.20 | 36.50 | 36.55 | 85,557 | -0.10(-0.27%) |
Nov 03, 2016 | 37.65 | 38.00 | 36.60 | 36.65 | 40,898 | -1.05(-2.79%) |
Nov 02, 2016 | 38.00 | 38.15 | 37.65 | 37.70 | 62,141 | -0.40(-1.05%) |