Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.80 | 40.09 | 39.07 | 39.99 | 210,319 | +0.11(+0.28%) |
Jan 30, 2017 | 40.04 | 40.07 | 39.24 | 39.88 | 206,195 | -0.45(-1.12%) |
Jan 27, 2017 | 40.24 | 40.61 | 40.09 | 40.33 | 111,442 | -0.04(-0.09%) |
Jan 26, 2017 | 41.01 | 41.11 | 40.28 | 40.37 | 146,446 | -0.56(-1.37%) |
Jan 25, 2017 | 40.26 | 41.03 | 40.21 | 40.93 | 135,769 | +0.73(+1.81%) |
Jan 24, 2017 | 39.32 | 40.31 | 39.25 | 40.20 | 240,922 | +0.82(+2.08%) |
Jan 23, 2017 | 39.22 | 39.61 | 39.15 | 39.38 | 150,431 | -0.08(-0.21%) |
Jan 20, 2017 | 39.27 | 39.73 | 39.20 | 39.47 | 307,271 | +0.06(+0.16%) |
Jan 19, 2017 | 40.07 | 40.41 | 39.37 | 39.40 | 201,509 | -0.80(-1.99%) |
Jan 18, 2017 | 40.22 | 40.39 | 40.05 | 40.20 | 159,039 | +0.05(+0.11%) |
Jan 17, 2017 | 40.61 | 40.72 | 40.09 | 40.15 | 143,452 | -0.71(-1.73%) |
Jan 13, 2017 | 40.86 | 40.86 | 40.86 | 0 | +0.25(+0.61%) | |
Jan 12, 2017 | 41.12 | 41.12 | 40.08 | 40.61 | 166,148 | -0.58(-1.41%) |
Jan 11, 2017 | 41.29 | 41.35 | 40.83 | 41.19 | 127,922 | -0.10(-0.24%) |
Jan 10, 2017 | 41.08 | 41.74 | 40.92 | 41.29 | 197,259 | +0.30(+0.74%) |
Jan 09, 2017 | 40.61 | 41.51 | 40.32 | 40.99 | 283,727 | +0.38(+0.93%) |
Jan 06, 2017 | 40.96 | 41.06 | 40.49 | 40.61 | 235,913 | -0.06(-0.14%) |
Jan 05, 2017 | 41.10 | 41.17 | 40.38 | 40.67 | 125,782 | -0.44(-1.07%) |
Jan 04, 2017 | 41.14 | 41.29 | 40.92 | 41.11 | 232,342 | +0.17(+0.40%) |
Jan 03, 2017 | 40.46 | 40.95 | 40.25 | 40.95 | 245,742 | +0.91(+2.27%) |
Dec 30, 2016 | 40.04 | 40.04 | 40.04 | 0 | -0.49(-1.22%) | |
Dec 29, 2016 | 40.59 | 40.90 | 40.38 | 40.53 | 91,154 | +0.02(+0.05%) |
Dec 28, 2016 | 41.26 | 41.34 | 40.41 | 40.51 | 104,613 | -0.74(-1.80%) |
Dec 27, 2016 | 41.03 | 41.53 | 40.89 | 41.25 | 108,521 | +0.29(+0.71%) |
Dec 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.10(+0.25%) | |
Dec 22, 2016 | 40.91 | 40.98 | 40.61 | 40.86 | 146,672 | -0.12(-0.29%) |
Dec 21, 2016 | 40.96 | 41.47 | 40.96 | 40.98 | 126,271 | -0.16(-0.38%) |
Dec 20, 2016 | 41.22 | 41.34 | 40.90 | 41.13 | 227,339 | +0.12(+0.29%) |
Dec 19, 2016 | 40.98 | 41.29 | 40.61 | 41.01 | 272,214 | +0.04(+0.09%) |
Dec 16, 2016 | 41.06 | 42.03 | 40.77 | 40.98 | 1,137,371 | -0.29(-0.71%) |
Dec 15, 2016 | 41.45 | 41.92 | 40.85 | 41.27 | 315,683 | -0.30(-0.73%) |
Dec 14, 2016 | 42.30 | 42.46 | 41.51 | 41.57 | 204,287 | -0.72(-1.71%) |
Dec 13, 2016 | 43.36 | 43.61 | 42.04 | 42.30 | 411,250 | -0.84(-1.95%) |
Dec 12, 2016 | 43.60 | 43.71 | 42.86 | 43.14 | 224,058 | -0.66(-1.50%) |
Dec 09, 2016 | 43.71 | 44.02 | 43.60 | 43.80 | 148,532 | +0.08(+0.19%) |
Dec 08, 2016 | 42.96 | 43.86 | 42.96 | 43.71 | 263,914 | +0.70(+1.64%) |
Dec 07, 2016 | 43.04 | 43.12 | 42.76 | 43.01 | 270,111 | +0.00(+0.00%) |
Dec 06, 2016 | 43.29 | 43.42 | 42.68 | 43.01 | 227,729 | -0.01(-0.02%) |
Dec 05, 2016 | 43.05 | 43.46 | 42.75 | 43.02 | 230,793 | +0.10(+0.23%) |
Dec 02, 2016 | 43.08 | 43.39 | 42.53 | 42.92 | 235,752 | -0.28(-0.66%) |
Dec 01, 2016 | 43.14 | 43.33 | 42.88 | 43.20 | 239,517 | +0.06(+0.15%) |
Nov 30, 2016 | 43.54 | 43.58 | 42.95 | 43.14 | 324,615 | -0.12(-0.28%) |
Nov 29, 2016 | 43.59 | 43.98 | 43.20 | 43.26 | 540,165 | -0.16(-0.36%) |
Nov 28, 2016 | 44.00 | 44.24 | 43.35 | 43.41 | 231,865 | -0.67(-1.52%) |
Nov 25, 2016 | 44.04 | 44.17 | 43.77 | 44.08 | 158,260 | +0.32(+0.73%) |
Nov 23, 2016 | 43.76 | 43.76 | 43.76 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 43.44 | 44.30 | 43.44 | 43.75 | 397,506 | +0.47(+1.08%) |
Nov 21, 2016 | 43.53 | 43.95 | 42.70 | 43.28 | 247,784 | +0.12(+0.28%) |
Nov 18, 2016 | 42.81 | 43.57 | 42.43 | 43.16 | 227,488 | +0.51(+1.20%) |
Nov 17, 2016 | 41.98 | 42.89 | 42.21 | 42.65 | 400,181 | +0.67(+1.59%) |
Nov 16, 2016 | 41.21 | 42.08 | 41.18 | 41.98 | 251,908 | +0.76(+1.84%) |
Nov 15, 2016 | 41.46 | 41.49 | 40.72 | 41.23 | 299,325 | -0.19(-0.46%) |
Nov 14, 2016 | 42.14 | 42.27 | 41.23 | 41.42 | 258,903 | -0.39(-0.94%) |
Nov 11, 2016 | 41.36 | 42.65 | 41.36 | 41.81 | 349,667 | +0.50(+1.22%) |
Nov 10, 2016 | 40.41 | 41.80 | 40.29 | 41.31 | 340,610 | +1.27(+3.18%) |
Nov 09, 2016 | 39.05 | 40.05 | 38.85 | 40.04 | 491,575 | +0.97(+2.48%) |
Nov 08, 2016 | 38.66 | 39.63 | 38.66 | 39.07 | 224,099 | +0.37(+0.95%) |
Nov 07, 2016 | 38.72 | 39.19 | 38.57 | 38.70 | 302,705 | +0.22(+0.57%) |
Nov 04, 2016 | 38.61 | 38.89 | 38.45 | 38.48 | 340,614 | -0.12(-0.31%) |
Nov 03, 2016 | 39.00 | 39.09 | 38.56 | 38.60 | 154,852 | -0.24(-0.61%) |
Nov 02, 2016 | 39.23 | 39.49 | 38.78 | 38.84 | 357,446 | -0.39(-1.00%) |