Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.83 | 40.03 | 39.38 | 40.01 | 42,910 | +0.44(+1.11%) |
Jan 30, 2017 | 40.81 | 40.81 | 39.25 | 39.57 | 132,460 | -1.26(-3.09%) |
Jan 27, 2017 | 41.23 | 41.23 | 40.64 | 40.83 | 82,275 | -0.40(-0.98%) |
Jan 26, 2017 | 41.86 | 41.86 | 41.13 | 41.23 | 68,992 | -0.35(-0.84%) |
Jan 25, 2017 | 41.01 | 41.65 | 41.01 | 41.58 | 60,760 | +0.80(+1.97%) |
Jan 24, 2017 | 40.45 | 40.99 | 40.12 | 40.78 | 157,184 | +0.68(+1.70%) |
Jan 23, 2017 | 40.86 | 40.86 | 39.72 | 40.10 | 82,774 | -0.95(-2.31%) |
Jan 20, 2017 | 41.01 | 41.32 | 40.94 | 41.05 | 55,423 | +0.34(+0.84%) |
Jan 19, 2017 | 40.90 | 41.06 | 40.63 | 40.71 | 92,420 | -0.17(-0.41%) |
Jan 18, 2017 | 40.70 | 41.01 | 40.55 | 40.88 | 102,415 | -0.12(-0.30%) |
Jan 17, 2017 | 40.89 | 41.08 | 40.59 | 41.00 | 38,605 | +0.39(+0.95%) |
Jan 13, 2017 | 40.61 | 40.61 | 40.61 | 0 | -0.52(-1.26%) | |
Jan 12, 2017 | 41.73 | 41.73 | 40.81 | 41.13 | 47,892 | -0.32(-0.78%) |
Jan 11, 2017 | 41.02 | 41.55 | 40.85 | 41.45 | 64,910 | +0.65(+1.59%) |
Jan 10, 2017 | 41.21 | 41.23 | 40.72 | 40.81 | 66,497 | -0.40(-0.98%) |
Jan 09, 2017 | 41.51 | 41.56 | 41.09 | 41.21 | 47,016 | -0.56(-1.34%) |
Jan 06, 2017 | 41.50 | 41.89 | 41.14 | 41.77 | 32,903 | +0.37(+0.89%) |
Jan 05, 2017 | 41.34 | 41.65 | 41.07 | 41.40 | 96,335 | +0.07(+0.17%) |
Jan 04, 2017 | 40.74 | 41.40 | 40.65 | 41.33 | 31,509 | +0.72(+1.77%) |
Jan 03, 2017 | 40.44 | 41.11 | 40.04 | 40.61 | 116,732 | +0.81(+2.02%) |
Dec 30, 2016 | 39.81 | 39.81 | 39.81 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 39.90 | 40.07 | 39.62 | 39.79 | 163,524 | -0.18(-0.44%) |
Dec 28, 2016 | 40.69 | 40.69 | 39.90 | 39.96 | 15,005 | -0.67(-1.66%) |
Dec 27, 2016 | 40.46 | 40.81 | 40.37 | 40.64 | 70,667 | +0.42(+1.05%) |
Dec 23, 2016 | 40.22 | 40.22 | 40.22 | 0 | -0.24(-0.58%) | |
Dec 22, 2016 | 40.65 | 40.65 | 40.41 | 40.45 | 24,144 | -0.07(-0.17%) |
Dec 21, 2016 | 40.57 | 40.68 | 40.34 | 40.52 | 49,627 | +0.09(+0.22%) |
Dec 20, 2016 | 40.57 | 40.74 | 40.29 | 40.44 | 28,113 | +0.22(+0.54%) |
Dec 19, 2016 | 40.52 | 40.52 | 40.10 | 40.22 | 50,982 | -0.15(-0.37%) |
Dec 16, 2016 | 40.78 | 40.78 | 40.20 | 40.37 | 37,077 | -0.02(-0.04%) |
Dec 15, 2016 | 40.02 | 40.57 | 39.59 | 40.38 | 50,938 | +0.31(+0.79%) |
Dec 14, 2016 | 40.90 | 41.12 | 39.96 | 40.07 | 88,994 | -1.21(-2.92%) |
Dec 13, 2016 | 41.49 | 41.58 | 40.63 | 41.28 | 107,900 | +0.11(+0.28%) |
Dec 12, 2016 | 42.94 | 42.94 | 41.03 | 41.16 | 180,524 | +0.10(+0.26%) |
Dec 09, 2016 | 40.99 | 41.16 | 40.70 | 41.06 | 93,886 | +0.37(+0.90%) |
Dec 08, 2016 | 40.27 | 40.73 | 39.99 | 40.69 | 65,656 | +0.56(+1.39%) |
Dec 07, 2016 | 40.09 | 40.40 | 39.89 | 40.13 | 34,030 | -0.17(-0.43%) |
Dec 06, 2016 | 39.65 | 40.38 | 39.46 | 40.31 | 63,330 | +0.20(+0.50%) |
Dec 05, 2016 | 39.81 | 40.31 | 39.60 | 40.10 | 56,055 | +0.82(+2.09%) |
Dec 02, 2016 | 38.90 | 39.43 | 38.90 | 39.28 | 69,692 | +0.27(+0.69%) |
Dec 01, 2016 | 39.38 | 39.78 | 38.88 | 39.01 | 105,931 | +0.48(+1.25%) |
Nov 30, 2016 | 36.78 | 38.86 | 36.78 | 38.53 | 139,694 | +3.50(+9.98%) |
Nov 29, 2016 | 35.42 | 35.42 | 34.61 | 35.03 | 29,809 | -0.79(-2.20%) |
Nov 28, 2016 | 36.63 | 36.63 | 35.79 | 35.82 | 25,959 | -0.64(-1.75%) |
Nov 25, 2016 | 36.75 | 36.75 | 36.25 | 36.46 | 25,803 | -0.34(-0.93%) |
Nov 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.26(+0.72%) | |
Nov 22, 2016 | 36.67 | 36.77 | 36.04 | 36.54 | 53,208 | -0.01(-0.02%) |
Nov 21, 2016 | 36.38 | 36.67 | 36.33 | 36.55 | 112,161 | +0.90(+2.53%) |
Nov 18, 2016 | 35.76 | 35.85 | 35.62 | 35.65 | 25,268 | +0.04(+0.12%) |
Nov 17, 2016 | 36.01 | 36.28 | 35.49 | 35.60 | 32,992 | -0.17(-0.46%) |
Nov 16, 2016 | 35.81 | 35.98 | 35.47 | 35.77 | 87,021 | -0.23(-0.63%) |
Nov 15, 2016 | 35.21 | 36.02 | 35.17 | 36.00 | 54,559 | +1.16(+3.34%) |
Nov 14, 2016 | 34.15 | 34.83 | 34.07 | 34.83 | 34,884 | +0.60(+1.76%) |
Nov 11, 2016 | 34.27 | 34.37 | 33.54 | 34.23 | 39,843 | -0.38(-1.09%) |
Nov 10, 2016 | 34.17 | 34.76 | 34.08 | 34.61 | 58,799 | +0.38(+1.10%) |
Nov 09, 2016 | 33.13 | 34.26 | 33.13 | 34.23 | 63,150 | +1.07(+3.22%) |
Nov 08, 2016 | 32.98 | 33.36 | 32.76 | 33.16 | 45,480 | -0.05(-0.16%) |
Nov 07, 2016 | 33.15 | 33.25 | 32.99 | 33.22 | 47,740 | +0.57(+1.74%) |
Nov 04, 2016 | 32.64 | 32.94 | 32.10 | 32.65 | 19,273 | -0.12(-0.37%) |
Nov 03, 2016 | 32.46 | 32.83 | 32.28 | 32.77 | 11,311 | +0.43(+1.32%) |
Nov 02, 2016 | 32.72 | 32.72 | 32.03 | 32.34 | 98,370 | -0.76(-2.30%) |