Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.23 | 40.51 | 39.49 | 40.49 | 316,318 | +0.21(+0.52%) |
Jan 30, 2017 | 40.27 | 40.33 | 39.30 | 40.28 | 340,771 | -0.14(-0.35%) |
Jan 27, 2017 | 40.50 | 40.50 | 40.06 | 40.42 | 252,596 | -0.01(-0.02%) |
Jan 26, 2017 | 40.60 | 40.91 | 40.24 | 40.43 | 369,822 | -0.32(-0.79%) |
Jan 25, 2017 | 40.48 | 40.81 | 40.46 | 40.75 | 376,344 | +0.39(+0.97%) |
Jan 24, 2017 | 39.88 | 40.43 | 39.63 | 40.36 | 522,790 | +0.57(+1.43%) |
Jan 23, 2017 | 40.04 | 40.24 | 39.49 | 39.79 | 570,342 | -0.30(-0.74%) |
Jan 20, 2017 | 39.78 | 40.59 | 39.55 | 40.09 | 505,850 | +0.37(+0.94%) |
Jan 19, 2017 | 40.29 | 40.29 | 39.53 | 39.71 | 335,496 | -0.56(-1.40%) |
Jan 18, 2017 | 40.66 | 40.95 | 40.05 | 40.27 | 443,314 | -0.27(-0.67%) |
Jan 17, 2017 | 40.08 | 41.01 | 39.67 | 40.55 | 466,398 | +0.47(+1.17%) |
Jan 13, 2017 | 40.08 | 40.08 | 40.08 | 0 | +0.72(+1.82%) | |
Jan 12, 2017 | 38.74 | 39.38 | 38.27 | 39.36 | 494,791 | +0.62(+1.59%) |
Jan 11, 2017 | 38.32 | 38.84 | 38.08 | 38.74 | 440,292 | +0.59(+1.55%) |
Jan 10, 2017 | 38.33 | 38.47 | 38.05 | 38.15 | 509,531 | -0.16(-0.41%) |
Jan 09, 2017 | 38.85 | 38.93 | 38.26 | 38.31 | 490,927 | -0.62(-1.58%) |
Jan 06, 2017 | 38.17 | 39.21 | 37.86 | 38.92 | 727,602 | +0.91(+2.38%) |
Jan 05, 2017 | 38.71 | 38.71 | 37.82 | 38.02 | 659,834 | -0.67(-1.73%) |
Jan 04, 2017 | 38.26 | 38.89 | 38.11 | 38.69 | 777,842 | +0.62(+1.64%) |
Jan 03, 2017 | 37.49 | 38.18 | 37.14 | 38.07 | 598,258 | +0.77(+2.07%) |
Dec 30, 2016 | 37.29 | 37.29 | 37.29 | 0 | -0.55(-1.44%) | |
Dec 29, 2016 | 37.91 | 38.18 | 37.55 | 37.84 | 314,978 | +0.02(+0.04%) |
Dec 28, 2016 | 38.47 | 38.49 | 37.80 | 37.82 | 280,820 | -0.65(-1.68%) |
Dec 27, 2016 | 37.98 | 38.99 | 37.98 | 38.47 | 324,895 | +0.50(+1.32%) |
Dec 23, 2016 | 37.97 | 37.97 | 37.97 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 39.22 | 39.46 | 37.82 | 37.96 | 806,171 | -1.23(-3.13%) |
Dec 21, 2016 | 39.05 | 39.56 | 38.84 | 39.19 | 671,890 | +0.06(+0.16%) |
Dec 20, 2016 | 39.06 | 39.54 | 39.03 | 39.13 | 690,164 | -0.12(-0.32%) |
Dec 19, 2016 | 39.51 | 39.51 | 38.95 | 39.25 | 977,127 | +0.02(+0.04%) |
Dec 16, 2016 | 39.34 | 39.57 | 39.03 | 39.24 | 1,951,955 | -0.10(-0.26%) |
Dec 15, 2016 | 38.73 | 39.48 | 38.60 | 39.34 | 860,561 | +0.56(+1.45%) |
Dec 14, 2016 | 39.10 | 39.50 | 38.69 | 38.78 | 791,410 | -0.36(-0.92%) |
Dec 13, 2016 | 39.03 | 39.70 | 38.91 | 39.14 | 1,176,773 | +0.44(+1.15%) |
Dec 12, 2016 | 38.89 | 39.35 | 38.24 | 38.69 | 1,025,803 | -0.69(-1.74%) |
Dec 09, 2016 | 38.57 | 39.55 | 38.21 | 39.38 | 1,418,644 | +0.88(+2.29%) |
Dec 08, 2016 | 37.07 | 38.76 | 36.50 | 38.50 | 2,299,202 | +1.15(+3.07%) |
Dec 07, 2016 | 39.53 | 39.53 | 36.18 | 37.35 | 3,084,560 | -2.90(-7.20%) |
Dec 06, 2016 | 40.24 | 40.44 | 39.62 | 40.24 | 948,612 | +0.04(+0.10%) |
Dec 05, 2016 | 39.62 | 40.42 | 39.39 | 40.20 | 1,249,276 | +0.77(+1.96%) |
Dec 02, 2016 | 39.03 | 39.80 | 38.82 | 39.43 | 991,704 | +0.23(+0.58%) |
Dec 01, 2016 | 40.87 | 40.87 | 39.01 | 39.21 | 1,008,966 | -1.52(-3.74%) |
Nov 30, 2016 | 41.92 | 42.15 | 40.70 | 40.73 | 743,779 | -1.11(-2.65%) |
Nov 29, 2016 | 41.52 | 42.05 | 41.21 | 41.84 | 660,072 | +0.34(+0.81%) |
Nov 28, 2016 | 42.01 | 42.04 | 41.20 | 41.50 | 1,336,386 | -0.59(-1.41%) |
Nov 25, 2016 | 42.09 | 42.12 | 41.60 | 42.09 | 363,114 | +0.16(+0.39%) |
Nov 23, 2016 | 41.93 | 41.93 | 41.93 | 0 | -0.58(-1.36%) | |
Nov 22, 2016 | 42.98 | 42.99 | 42.16 | 42.51 | 1,159,164 | -0.22(-0.51%) |
Nov 21, 2016 | 42.02 | 42.92 | 41.89 | 42.73 | 1,171,213 | +0.84(+1.99%) |
Nov 18, 2016 | 42.19 | 42.30 | 41.61 | 41.89 | 600,466 | -0.26(-0.61%) |
Nov 17, 2016 | 42.76 | 42.87 | 41.95 | 42.15 | 814,706 | -0.28(-0.66%) |
Nov 16, 2016 | 41.58 | 42.62 | 41.17 | 42.43 | 1,162,401 | +0.71(+1.69%) |
Nov 15, 2016 | 40.75 | 42.04 | 40.75 | 41.72 | 1,011,798 | +0.97(+2.38%) |
Nov 14, 2016 | 40.93 | 40.93 | 40.29 | 40.75 | 968,280 | -0.03(-0.08%) |
Nov 11, 2016 | 40.57 | 40.80 | 39.86 | 40.78 | 1,426,915 | +0.16(+0.40%) |
Nov 10, 2016 | 42.26 | 42.26 | 40.58 | 40.62 | 1,411,243 | -1.33(-3.16%) |
Nov 09, 2016 | 40.80 | 41.13 | 40.63 | 41.95 | 1,271,108 | +0.13(+0.32%) |
Nov 08, 2016 | 42.02 | 42.16 | 41.39 | 41.82 | 1,267,586 | -0.21(-0.50%) |
Nov 07, 2016 | 42.21 | 42.68 | 41.61 | 42.02 | 1,672,639 | +0.46(+1.10%) |
Nov 04, 2016 | 43.68 | 43.69 | 41.09 | 41.57 | 2,899,182 | -4.18(-9.14%) |
Nov 03, 2016 | 45.36 | 45.94 | 45.34 | 45.75 | 1,220,452 | +0.20(+0.44%) |
Nov 02, 2016 | 46.27 | 46.27 | 45.29 | 45.55 | 1,414,715 | -0.96(-2.07%) |