Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.86 | 40.17 | 39.80 | 39.90 | 490,343 | +0.07(+0.17%) |
Jan 30, 2017 | 40.01 | 40.02 | 39.52 | 39.83 | 273,131 | -0.21(-0.52%) |
Jan 27, 2017 | 40.18 | 40.33 | 39.95 | 40.04 | 264,780 | -0.62(-1.51%) |
Jan 26, 2017 | 41.42 | 41.60 | 40.57 | 40.65 | 587,288 | -0.83(-2.01%) |
Jan 25, 2017 | 42.23 | 42.24 | 41.34 | 41.49 | 520,168 | -0.79(-1.88%) |
Jan 24, 2017 | 42.19 | 42.47 | 42.09 | 42.28 | 382,040 | +0.04(+0.09%) |
Jan 23, 2017 | 41.77 | 42.27 | 41.63 | 42.24 | 319,181 | +0.56(+1.33%) |
Jan 20, 2017 | 40.95 | 41.68 | 40.95 | 41.68 | 363,745 | +0.65(+1.57%) |
Jan 19, 2017 | 41.40 | 41.68 | 41.04 | 41.04 | 427,960 | -0.55(-1.31%) |
Jan 18, 2017 | 41.72 | 41.87 | 41.51 | 41.58 | 255,607 | -0.17(-0.40%) |
Jan 17, 2017 | 41.75 | 42.00 | 41.60 | 41.75 | 370,472 | +0.13(+0.31%) |
Jan 13, 2017 | 41.62 | 41.62 | 41.62 | 0 | +0.10(+0.24%) | |
Jan 12, 2017 | 41.13 | 41.54 | 40.92 | 41.53 | 244,924 | +0.32(+0.77%) |
Jan 11, 2017 | 41.34 | 41.65 | 41.16 | 41.21 | 308,874 | -0.23(-0.55%) |
Jan 10, 2017 | 41.53 | 41.80 | 41.37 | 41.44 | 275,527 | -0.20(-0.48%) |
Jan 09, 2017 | 42.00 | 42.16 | 41.26 | 41.63 | 568,461 | -0.31(-0.73%) |
Jan 06, 2017 | 41.59 | 42.17 | 41.49 | 41.94 | 338,901 | +0.24(+0.57%) |
Jan 05, 2017 | 41.60 | 41.93 | 41.28 | 41.70 | 624,483 | +0.00(+0.00%) |
Jan 04, 2017 | 41.38 | 41.90 | 41.18 | 41.70 | 979,972 | +0.09(+0.21%) |
Jan 03, 2017 | 42.17 | 42.24 | 41.29 | 41.61 | 391,399 | -0.36(-0.85%) |
Dec 30, 2016 | 41.97 | 41.97 | 41.97 | 0 | +0.41(+0.98%) | |
Dec 29, 2016 | 40.99 | 41.70 | 40.84 | 41.56 | 477,840 | +0.65(+1.60%) |
Dec 28, 2016 | 41.17 | 41.17 | 40.64 | 40.91 | 239,475 | -0.21(-0.51%) |
Dec 27, 2016 | 41.01 | 41.44 | 40.41 | 41.12 | 254,111 | +0.09(+0.22%) |
Dec 23, 2016 | 41.03 | 41.03 | 41.03 | 0 | +0.25(+0.61%) | |
Dec 22, 2016 | 40.28 | 40.80 | 40.15 | 40.78 | 224,362 | +0.38(+0.93%) |
Dec 21, 2016 | 41.09 | 41.32 | 40.40 | 40.40 | 423,381 | -0.63(-1.55%) |
Dec 20, 2016 | 41.10 | 41.44 | 40.84 | 41.04 | 517,849 | -0.22(-0.53%) |
Dec 19, 2016 | 40.92 | 41.53 | 40.84 | 41.26 | 497,650 | +0.64(+1.59%) |
Dec 16, 2016 | 40.58 | 41.15 | 40.23 | 40.61 | 1,509,470 | +0.49(+1.21%) |
Dec 15, 2016 | 39.74 | 41.05 | 39.74 | 40.13 | 1,048,812 | +0.22(+0.55%) |
Dec 14, 2016 | 40.75 | 40.84 | 39.79 | 39.91 | 789,911 | -0.70(-1.73%) |
Dec 13, 2016 | 41.05 | 41.06 | 40.24 | 40.61 | 465,535 | -0.19(-0.46%) |
Dec 12, 2016 | 40.33 | 40.91 | 40.13 | 40.80 | 507,503 | +0.34(+0.83%) |
Dec 09, 2016 | 40.44 | 40.96 | 40.38 | 40.46 | 314,038 | -0.11(-0.27%) |
Dec 08, 2016 | 40.03 | 40.59 | 39.66 | 40.57 | 439,706 | +0.41(+1.01%) |
Dec 07, 2016 | 39.16 | 40.19 | 39.10 | 40.17 | 533,528 | +1.12(+2.87%) |
Dec 06, 2016 | 39.21 | 39.39 | 38.79 | 39.04 | 484,420 | -0.16(-0.41%) |
Dec 05, 2016 | 39.49 | 39.62 | 39.04 | 39.20 | 454,446 | -0.24(-0.60%) |
Dec 02, 2016 | 38.98 | 39.95 | 38.70 | 39.44 | 860,668 | +0.78(+2.03%) |
Dec 01, 2016 | 40.01 | 40.03 | 38.42 | 38.66 | 1,066,667 | -1.63(-4.04%) |
Nov 30, 2016 | 40.46 | 40.77 | 40.03 | 40.28 | 1,256,468 | -0.42(-1.02%) |
Nov 29, 2016 | 40.02 | 41.42 | 39.88 | 40.70 | 772,958 | +0.62(+1.53%) |
Nov 28, 2016 | 40.19 | 40.56 | 39.94 | 40.09 | 791,471 | -0.09(-0.22%) |
Nov 25, 2016 | 39.56 | 40.20 | 39.56 | 40.18 | 673,105 | +0.68(+1.73%) |
Nov 23, 2016 | 39.49 | 39.49 | 39.49 | 0 | -0.26(-0.65%) | |
Nov 22, 2016 | 39.66 | 40.04 | 39.43 | 39.75 | 836,400 | +0.28(+0.70%) |
Nov 21, 2016 | 39.68 | 40.03 | 39.32 | 39.47 | 806,934 | +0.03(+0.08%) |
Nov 18, 2016 | 39.26 | 39.58 | 39.25 | 39.44 | 729,837 | +0.20(+0.51%) |
Nov 17, 2016 | 39.39 | 39.80 | 39.18 | 39.24 | 738,835 | -0.16(-0.40%) |
Nov 16, 2016 | 39.67 | 39.69 | 38.92 | 39.40 | 889,446 | -0.29(-0.73%) |
Nov 15, 2016 | 40.57 | 41.01 | 39.68 | 39.69 | 619,617 | -0.71(-1.77%) |
Nov 14, 2016 | 40.03 | 40.43 | 39.27 | 40.40 | 1,077,350 | +0.32(+0.79%) |
Nov 11, 2016 | 39.95 | 40.64 | 39.81 | 40.09 | 878,794 | +0.36(+0.90%) |
Nov 10, 2016 | 41.28 | 41.34 | 39.72 | 39.73 | 854,221 | -1.61(-3.89%) |
Nov 09, 2016 | 40.93 | 41.62 | 40.53 | 41.34 | 503,313 | -0.58(-1.37%) |
Nov 08, 2016 | 41.26 | 42.08 | 41.18 | 41.91 | 488,588 | +0.50(+1.20%) |
Nov 07, 2016 | 41.51 | 41.61 | 41.14 | 41.42 | 365,921 | +0.41(+0.99%) |
Nov 04, 2016 | 40.71 | 41.15 | 40.37 | 41.01 | 451,881 | +0.47(+1.15%) |
Nov 03, 2016 | 40.71 | 40.82 | 40.36 | 40.54 | 567,737 | -0.08(-0.20%) |
Nov 02, 2016 | 41.17 | 41.28 | 40.61 | 40.62 | 982,487 | -0.42(-1.02%) |