Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.37 | 41.79 | 41.16 | 41.55 | 961,640 | -0.04(-0.10%) |
Jan 30, 2017 | 41.75 | 41.87 | 41.01 | 41.59 | 1,706,410 | -0.28(-0.67%) |
Jan 27, 2017 | 41.99 | 42.03 | 41.52 | 41.87 | 1,077,713 | +0.04(+0.10%) |
Jan 26, 2017 | 41.97 | 41.97 | 41.52 | 41.83 | 977,194 | -0.14(-0.33%) |
Jan 25, 2017 | 40.71 | 42.03 | 40.63 | 41.97 | 1,772,660 | +1.50(+3.71%) |
Jan 24, 2017 | 39.81 | 40.92 | 39.46 | 40.47 | 1,618,394 | +0.78(+1.97%) |
Jan 23, 2017 | 39.17 | 40.50 | 38.98 | 39.69 | 1,287,634 | +0.29(+0.74%) |
Jan 20, 2017 | 39.47 | 39.73 | 38.78 | 39.40 | 761,192 | +0.05(+0.13%) |
Jan 19, 2017 | 39.47 | 39.96 | 39.04 | 39.35 | 1,166,179 | -0.09(-0.23%) |
Jan 18, 2017 | 39.17 | 39.79 | 38.85 | 39.44 | 1,066,675 | +0.31(+0.79%) |
Jan 17, 2017 | 39.08 | 39.68 | 38.65 | 39.13 | 1,571,943 | +0.09(+0.23%) |
Jan 13, 2017 | 39.04 | 39.04 | 39.04 | 0 | +1.67(+4.47%) | |
Jan 12, 2017 | 37.13 | 37.56 | 36.33 | 37.37 | 1,569,027 | +0.20(+0.54%) |
Jan 11, 2017 | 37.15 | 37.93 | 36.93 | 37.17 | 1,940,293 | +0.34(+0.92%) |
Jan 10, 2017 | 36.07 | 36.98 | 35.90 | 36.83 | 2,228,250 | +0.51(+1.40%) |
Jan 09, 2017 | 36.53 | 36.79 | 36.29 | 36.32 | 1,219,445 | -0.02(-0.06%) |
Jan 06, 2017 | 36.93 | 36.97 | 36.12 | 36.34 | 1,287,273 | -0.41(-1.12%) |
Jan 05, 2017 | 37.34 | 37.80 | 36.34 | 36.75 | 1,183,143 | -0.51(-1.37%) |
Jan 04, 2017 | 37.05 | 37.47 | 36.50 | 37.26 | 992,646 | +0.20(+0.54%) |
Jan 03, 2017 | 36.25 | 37.80 | 36.00 | 37.06 | 1,759,134 | -0.56(-1.49%) |
Dec 30, 2016 | 37.62 | 37.62 | 37.62 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 37.72 | 37.98 | 37.24 | 37.60 | 628,454 | +0.09(+0.24%) |
Dec 28, 2016 | 38.22 | 38.47 | 37.41 | 37.51 | 850,760 | -0.67(-1.75%) |
Dec 27, 2016 | 37.78 | 38.36 | 37.52 | 38.18 | 496,276 | +0.57(+1.52%) |
Dec 23, 2016 | 37.61 | 37.61 | 37.61 | 0 | +0.19(+0.51%) | |
Dec 22, 2016 | 38.60 | 38.84 | 37.12 | 37.42 | 984,048 | -1.18(-3.06%) |
Dec 21, 2016 | 39.10 | 39.38 | 38.57 | 38.60 | 823,110 | -0.55(-1.40%) |
Dec 20, 2016 | 37.66 | 39.22 | 37.41 | 39.15 | 1,338,222 | +1.79(+4.79%) |
Dec 19, 2016 | 37.51 | 37.91 | 37.05 | 37.36 | 1,080,977 | +0.11(+0.30%) |
Dec 16, 2016 | 37.84 | 38.05 | 36.90 | 37.25 | 1,218,772 | -0.59(-1.56%) |
Dec 15, 2016 | 37.42 | 38.38 | 36.78 | 37.84 | 1,474,658 | +0.38(+1.01%) |
Dec 14, 2016 | 37.94 | 38.11 | 36.80 | 37.46 | 1,294,476 | -0.58(-1.52%) |
Dec 13, 2016 | 37.27 | 38.46 | 37.18 | 38.04 | 1,379,921 | +0.80(+2.15%) |
Dec 12, 2016 | 37.64 | 37.64 | 36.65 | 37.24 | 1,177,042 | -0.65(-1.72%) |
Dec 09, 2016 | 38.17 | 38.69 | 37.73 | 37.89 | 1,156,419 | -0.19(-0.50%) |
Dec 08, 2016 | 37.23 | 38.15 | 36.77 | 38.08 | 1,135,786 | +0.73(+1.95%) |
Dec 07, 2016 | 36.33 | 37.64 | 36.12 | 37.35 | 921,067 | +0.78(+2.13%) |
Dec 06, 2016 | 36.34 | 36.88 | 35.73 | 36.57 | 1,149,447 | +0.23(+0.63%) |
Dec 05, 2016 | 36.11 | 36.83 | 35.94 | 36.34 | 1,073,413 | +0.56(+1.57%) |
Dec 02, 2016 | 35.73 | 36.19 | 35.19 | 35.78 | 640,034 | +0.22(+0.62%) |
Dec 01, 2016 | 36.95 | 37.21 | 35.21 | 35.56 | 1,324,975 | -1.47(-3.97%) |
Nov 30, 2016 | 38.24 | 38.46 | 36.66 | 37.03 | 1,513,928 | -1.19(-3.11%) |
Nov 29, 2016 | 37.96 | 38.94 | 37.81 | 38.22 | 952,897 | +0.07(+0.18%) |
Nov 28, 2016 | 37.58 | 38.73 | 37.52 | 38.15 | 912,354 | +0.57(+1.52%) |
Nov 25, 2016 | 38.02 | 38.21 | 37.44 | 37.58 | 342,788 | -0.35(-0.92%) |
Nov 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.79(+2.13%) | |
Nov 22, 2016 | 37.40 | 37.63 | 36.57 | 37.14 | 1,466,209 | -0.85(-2.24%) |
Nov 21, 2016 | 36.85 | 37.99 | 36.79 | 37.99 | 1,457,996 | +1.34(+3.66%) |
Nov 18, 2016 | 36.41 | 36.74 | 36.26 | 36.65 | 1,157,901 | +0.36(+0.99%) |
Nov 17, 2016 | 36.00 | 36.80 | 36.00 | 36.29 | 1,361,929 | +0.30(+0.83%) |
Nov 16, 2016 | 35.99 | 36.32 | 35.11 | 35.99 | 2,405,620 | -0.02(-0.06%) |
Nov 15, 2016 | 36.62 | 36.95 | 35.90 | 36.01 | 1,893,252 | -0.33(-0.91%) |
Nov 14, 2016 | 36.14 | 36.72 | 35.50 | 36.34 | 3,285,225 | +1.03(+2.92%) |
Nov 11, 2016 | 36.20 | 36.21 | 34.66 | 35.31 | 5,466,313 | -1.79(-4.82%) |
Nov 10, 2016 | 38.96 | 39.20 | 36.20 | 37.10 | 2,129,293 | -1.58(-4.08%) |
Nov 09, 2016 | 37.00 | 38.70 | 36.50 | 38.68 | 1,259,626 | +0.45(+1.18%) |
Nov 08, 2016 | 37.83 | 38.67 | 37.45 | 38.23 | 793,067 | +0.28(+0.74%) |
Nov 07, 2016 | 37.28 | 38.21 | 37.16 | 37.95 | 1,176,429 | +1.14(+3.10%) |
Nov 04, 2016 | 36.49 | 37.31 | 36.04 | 36.81 | 1,985,561 | +0.32(+0.88%) |
Nov 03, 2016 | 36.93 | 37.48 | 36.42 | 36.49 | 1,785,925 | -0.53(-1.43%) |
Nov 02, 2016 | 37.29 | 37.73 | 36.98 | 37.02 | 954,755 | -0.34(-0.91%) |