Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.17 | 44.73 | 43.43 | 44.48 | 246,475 | +0.20(+0.45%) |
Jan 30, 2017 | 45.59 | 45.62 | 44.16 | 44.28 | 229,283 | -1.34(-2.93%) |
Jan 27, 2017 | 44.68 | 45.77 | 43.75 | 45.62 | 365,696 | +1.95(+4.46%) |
Jan 26, 2017 | 44.31 | 44.31 | 43.24 | 43.67 | 203,562 | -0.66(-1.48%) |
Jan 25, 2017 | 43.76 | 44.54 | 43.58 | 44.33 | 215,005 | +0.62(+1.41%) |
Jan 24, 2017 | 42.30 | 43.87 | 42.16 | 43.71 | 319,389 | +1.76(+4.20%) |
Jan 23, 2017 | 40.87 | 41.96 | 40.70 | 41.95 | 256,620 | +1.03(+2.51%) |
Jan 20, 2017 | 40.59 | 41.37 | 40.31 | 40.92 | 151,767 | +0.41(+1.01%) |
Jan 19, 2017 | 41.20 | 41.39 | 40.31 | 40.51 | 88,353 | -0.58(-1.41%) |
Jan 18, 2017 | 41.01 | 41.27 | 40.80 | 41.09 | 139,433 | +0.06(+0.15%) |
Jan 17, 2017 | 42.15 | 42.16 | 40.87 | 41.03 | 147,645 | -0.97(-2.30%) |
Jan 13, 2017 | 41.99 | 41.99 | 41.99 | 0 | +0.43(+1.04%) | |
Jan 12, 2017 | 41.37 | 41.70 | 40.61 | 41.56 | 368,948 | +0.15(+0.35%) |
Jan 11, 2017 | 40.75 | 41.55 | 40.75 | 41.41 | 198,732 | +0.46(+1.13%) |
Jan 10, 2017 | 39.89 | 41.33 | 39.89 | 40.95 | 450,841 | +1.38(+3.49%) |
Jan 09, 2017 | 39.61 | 40.08 | 39.17 | 39.57 | 254,887 | -0.25(-0.64%) |
Jan 06, 2017 | 40.42 | 40.42 | 39.59 | 39.82 | 235,272 | -0.48(-1.19%) |
Jan 05, 2017 | 41.24 | 41.46 | 40.29 | 40.30 | 262,668 | -1.26(-3.03%) |
Jan 04, 2017 | 41.11 | 42.27 | 41.01 | 41.56 | 459,881 | +1.42(+3.54%) |
Jan 03, 2017 | 40.25 | 41.30 | 39.59 | 40.14 | 225,047 | +0.50(+1.27%) |
Dec 30, 2016 | 39.64 | 39.64 | 39.64 | 0 | -0.24(-0.60%) | |
Dec 29, 2016 | 39.97 | 40.36 | 39.58 | 39.88 | 173,927 | -0.02(-0.04%) |
Dec 28, 2016 | 41.15 | 41.54 | 39.70 | 39.89 | 222,681 | -1.04(-2.53%) |
Dec 27, 2016 | 40.83 | 41.29 | 40.59 | 40.93 | 209,014 | -0.02(-0.04%) |
Dec 23, 2016 | 40.94 | 40.94 | 40.94 | 0 | +0.81(+2.02%) | |
Dec 22, 2016 | 40.60 | 40.71 | 39.94 | 40.13 | 310,460 | -1.44(-3.46%) |
Dec 21, 2016 | 41.59 | 42.29 | 41.33 | 41.57 | 244,650 | -0.24(-0.57%) |
Dec 20, 2016 | 41.14 | 42.22 | 41.10 | 41.81 | 290,697 | +0.83(+2.04%) |
Dec 19, 2016 | 41.23 | 41.60 | 40.66 | 40.97 | 265,489 | -0.25(-0.62%) |
Dec 16, 2016 | 41.75 | 42.35 | 41.10 | 41.23 | 957,754 | -0.41(-0.98%) |
Dec 15, 2016 | 40.95 | 42.40 | 40.95 | 41.64 | 304,341 | +0.48(+1.16%) |
Dec 14, 2016 | 41.87 | 42.26 | 41.10 | 41.16 | 252,906 | -0.74(-1.77%) |
Dec 13, 2016 | 42.56 | 42.88 | 41.17 | 41.90 | 342,092 | -0.58(-1.37%) |
Dec 12, 2016 | 42.46 | 42.83 | 41.67 | 42.48 | 490,042 | +0.06(+0.14%) |
Dec 09, 2016 | 42.12 | 42.63 | 41.95 | 42.42 | 477,537 | +0.48(+1.15%) |
Dec 08, 2016 | 40.39 | 42.51 | 39.92 | 41.94 | 667,018 | +1.15(+2.82%) |
Dec 07, 2016 | 40.58 | 41.07 | 40.02 | 40.79 | 356,164 | +0.18(+0.45%) |
Dec 06, 2016 | 40.95 | 41.03 | 39.88 | 40.61 | 447,711 | -0.50(-1.21%) |
Dec 05, 2016 | 40.78 | 41.32 | 40.59 | 41.10 | 406,541 | +0.53(+1.30%) |
Dec 02, 2016 | 39.86 | 40.61 | 39.66 | 40.58 | 332,780 | +0.73(+1.83%) |
Dec 01, 2016 | 39.56 | 40.72 | 39.25 | 39.85 | 263,193 | +0.48(+1.21%) |
Nov 30, 2016 | 39.86 | 40.15 | 39.25 | 39.37 | 505,514 | +0.15(+0.39%) |
Nov 29, 2016 | 40.58 | 41.34 | 39.22 | 39.22 | 540,821 | -2.42(-5.82%) |
Nov 28, 2016 | 41.30 | 41.96 | 41.11 | 41.64 | 253,756 | +0.18(+0.42%) |
Nov 25, 2016 | 41.29 | 41.50 | 41.17 | 41.46 | 93,869 | +0.31(+0.74%) |
Nov 23, 2016 | 41.16 | 41.16 | 41.16 | 0 | +0.34(+0.83%) | |
Nov 22, 2016 | 40.44 | 40.84 | 39.63 | 40.82 | 560,224 | -0.58(-1.41%) |
Nov 21, 2016 | 41.33 | 41.74 | 39.69 | 41.40 | 477,977 | -1.35(-3.16%) |
Nov 18, 2016 | 43.26 | 43.28 | 42.54 | 42.75 | 394,772 | -0.50(-1.15%) |
Nov 17, 2016 | 44.42 | 44.43 | 43.17 | 43.25 | 707,761 | -0.99(-2.23%) |
Nov 16, 2016 | 42.28 | 44.39 | 42.25 | 44.24 | 583,025 | +1.85(+4.36%) |
Nov 15, 2016 | 41.46 | 42.41 | 41.17 | 42.39 | 293,208 | +0.97(+2.33%) |
Nov 14, 2016 | 40.46 | 41.52 | 40.41 | 41.43 | 372,578 | +1.37(+3.43%) |
Nov 11, 2016 | 39.07 | 40.20 | 38.92 | 40.05 | 313,539 | +0.89(+2.27%) |
Nov 10, 2016 | 37.74 | 39.33 | 37.72 | 39.17 | 320,908 | +1.52(+4.03%) |
Nov 09, 2016 | 36.51 | 37.89 | 36.29 | 37.65 | 282,174 | +0.67(+1.80%) |
Nov 08, 2016 | 36.36 | 37.24 | 36.02 | 36.98 | 242,446 | +0.34(+0.94%) |
Nov 07, 2016 | 36.02 | 36.86 | 36.02 | 36.64 | 244,878 | +1.00(+2.82%) |
Nov 04, 2016 | 35.08 | 36.15 | 34.90 | 35.63 | 186,414 | +0.51(+1.44%) |
Nov 03, 2016 | 34.96 | 35.50 | 34.96 | 35.13 | 104,371 | +0.18(+0.53%) |
Nov 02, 2016 | 35.28 | 35.66 | 34.93 | 34.94 | 142,261 | -0.35(-1.00%) |