Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.97 | 41.83 | 40.97 | 41.73 | 598,538 | +0.64(+1.56%) |
Jan 30, 2017 | 41.59 | 41.60 | 40.77 | 41.09 | 475,758 | -0.61(-1.46%) |
Jan 27, 2017 | 41.53 | 41.89 | 41.47 | 41.70 | 226,068 | +0.34(+0.82%) |
Jan 26, 2017 | 41.76 | 41.78 | 41.09 | 41.36 | 385,438 | -0.57(-1.36%) |
Jan 25, 2017 | 41.66 | 42.08 | 41.60 | 41.93 | 380,248 | +0.58(+1.40%) |
Jan 24, 2017 | 41.46 | 41.73 | 40.89 | 41.35 | 460,600 | -0.29(-0.70%) |
Jan 23, 2017 | 41.47 | 41.81 | 41.34 | 41.64 | 367,880 | +0.15(+0.36%) |
Jan 20, 2017 | 41.78 | 42.35 | 41.38 | 41.49 | 537,227 | -0.50(-1.19%) |
Jan 19, 2017 | 42.49 | 42.69 | 41.98 | 41.99 | 572,279 | -0.70(-1.64%) |
Jan 18, 2017 | 42.71 | 43.03 | 42.38 | 42.69 | 409,952 | +0.22(+0.52%) |
Jan 17, 2017 | 42.21 | 42.71 | 42.02 | 42.47 | 446,980 | -0.02(-0.05%) |
Jan 13, 2017 | 42.49 | 42.49 | 42.49 | 0 | +0.13(+0.31%) | |
Jan 12, 2017 | 43.01 | 43.21 | 41.95 | 42.36 | 1,302,918 | -0.99(-2.28%) |
Jan 11, 2017 | 43.90 | 43.90 | 42.66 | 43.35 | 1,145,025 | -1.55(-3.45%) |
Jan 10, 2017 | 44.58 | 45.50 | 44.54 | 44.90 | 743,428 | +0.20(+0.45%) |
Jan 09, 2017 | 43.90 | 44.86 | 43.76 | 44.70 | 629,689 | +0.86(+1.96%) |
Jan 06, 2017 | 44.38 | 44.38 | 43.60 | 43.84 | 497,342 | +0.56(+1.29%) |
Jan 05, 2017 | 43.17 | 43.59 | 43.02 | 43.28 | 394,471 | +0.00(+0.00%) |
Jan 04, 2017 | 42.64 | 43.66 | 42.64 | 43.28 | 807,329 | +0.69(+1.62%) |
Jan 03, 2017 | 43.02 | 43.16 | 42.48 | 42.59 | 713,270 | -0.30(-0.71%) |
Dec 30, 2016 | 42.90 | 42.90 | 42.90 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 42.78 | 43.18 | 42.75 | 42.91 | 268,356 | +0.14(+0.34%) |
Dec 28, 2016 | 43.23 | 43.33 | 42.73 | 42.77 | 377,346 | -0.45(-1.04%) |
Dec 27, 2016 | 43.02 | 43.38 | 42.97 | 43.22 | 497,376 | +0.26(+0.61%) |
Dec 23, 2016 | 42.95 | 42.95 | 42.95 | 0 | +0.28(+0.67%) | |
Dec 22, 2016 | 42.21 | 42.82 | 41.77 | 42.67 | 977,464 | +0.61(+1.44%) |
Dec 21, 2016 | 42.33 | 42.49 | 41.88 | 42.06 | 626,904 | -0.08(-0.18%) |
Dec 20, 2016 | 42.28 | 42.28 | 41.77 | 42.14 | 1,148,426 | +0.09(+0.20%) |
Dec 19, 2016 | 41.62 | 42.25 | 41.40 | 42.05 | 737,640 | +0.40(+0.95%) |
Dec 16, 2016 | 41.62 | 41.90 | 41.55 | 41.66 | 1,358,182 | +0.24(+0.59%) |
Dec 15, 2016 | 41.67 | 41.69 | 41.28 | 41.41 | 589,558 | -0.04(-0.08%) |
Dec 14, 2016 | 40.90 | 41.73 | 40.90 | 41.45 | 939,416 | +0.33(+0.79%) |
Dec 13, 2016 | 40.69 | 41.30 | 40.51 | 41.12 | 1,121,476 | +0.61(+1.51%) |
Dec 12, 2016 | 40.01 | 40.66 | 39.65 | 40.52 | 1,178,886 | +0.95(+2.41%) |
Dec 09, 2016 | 39.52 | 39.93 | 38.91 | 39.56 | 865,978 | +0.28(+0.71%) |
Dec 08, 2016 | 38.73 | 39.51 | 38.52 | 39.28 | 850,170 | +0.55(+1.41%) |
Dec 07, 2016 | 38.68 | 38.93 | 38.01 | 38.73 | 580,154 | -0.05(-0.12%) |
Dec 06, 2016 | 38.38 | 39.04 | 38.03 | 38.78 | 810,406 | +0.39(+1.02%) |
Dec 05, 2016 | 38.03 | 38.97 | 38.03 | 38.39 | 1,050,586 | +0.50(+1.32%) |
Dec 02, 2016 | 38.41 | 38.93 | 37.70 | 37.89 | 1,217,834 | -0.53(-1.39%) |
Dec 01, 2016 | 40.35 | 40.97 | 38.30 | 38.42 | 1,662,684 | -1.98(-4.89%) |
Nov 30, 2016 | 40.86 | 41.20 | 40.26 | 40.40 | 924,212 | -0.38(-0.94%) |
Nov 29, 2016 | 41.32 | 41.75 | 40.76 | 40.78 | 1,452,424 | -0.64(-1.53%) |
Nov 28, 2016 | 41.55 | 41.94 | 41.33 | 41.42 | 688,626 | -0.30(-0.72%) |
Nov 25, 2016 | 41.78 | 41.97 | 41.38 | 41.72 | 330,542 | +0.13(+0.32%) |
Nov 23, 2016 | 41.59 | 41.59 | 41.59 | 0 | +0.43(+1.04%) | |
Nov 22, 2016 | 41.34 | 41.47 | 40.42 | 41.16 | 748,808 | +0.01(+0.02%) |
Nov 21, 2016 | 40.98 | 41.37 | 40.76 | 41.15 | 602,298 | +0.37(+0.90%) |
Nov 18, 2016 | 40.98 | 41.09 | 40.42 | 40.78 | 642,472 | -0.09(-0.22%) |
Nov 17, 2016 | 40.16 | 41.10 | 40.01 | 40.87 | 819,466 | +0.67(+1.67%) |
Nov 16, 2016 | 39.98 | 40.26 | 39.53 | 40.20 | 701,828 | +0.21(+0.53%) |
Nov 15, 2016 | 39.55 | 40.27 | 39.48 | 39.99 | 2,218,190 | +0.46(+1.15%) |
Nov 14, 2016 | 40.01 | 40.30 | 39.34 | 39.53 | 941,982 | -0.30(-0.74%) |
Nov 11, 2016 | 39.97 | 40.13 | 39.59 | 39.83 | 982,588 | -0.14(-0.34%) |
Nov 10, 2016 | 41.86 | 41.86 | 39.93 | 39.97 | 1,481,096 | -0.61(-1.50%) |
Nov 09, 2016 | 40.27 | 41.34 | 39.68 | 40.58 | 1,931,288 | +0.48(+1.21%) |
Nov 08, 2016 | 38.98 | 40.38 | 38.93 | 40.09 | 1,718,140 | +0.89(+2.26%) |
Nov 07, 2016 | 38.72 | 39.33 | 38.11 | 39.20 | 1,117,124 | +0.95(+2.48%) |
Nov 04, 2016 | 38.49 | 38.86 | 38.23 | 38.26 | 990,910 | -0.27(-0.69%) |
Nov 03, 2016 | 38.97 | 39.47 | 38.41 | 38.52 | 756,348 | -0.27(-0.71%) |
Nov 02, 2016 | 38.84 | 39.66 | 38.54 | 38.80 | 1,023,658 | -0.05(-0.13%) |