Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.92 | 42.92 | 42.40 | 42.63 | 86,066 | -0.23(-0.54%) |
Jan 30, 2017 | 43.56 | 43.56 | 42.65 | 42.87 | 48,190 | -0.98(-2.23%) |
Jan 27, 2017 | 43.59 | 43.84 | 43.28 | 43.84 | 65,388 | -0.10(-0.23%) |
Jan 26, 2017 | 43.89 | 44.33 | 43.71 | 43.95 | 92,647 | +0.46(+1.06%) |
Jan 25, 2017 | 42.58 | 43.64 | 42.58 | 43.48 | 100,353 | +1.26(+2.98%) |
Jan 24, 2017 | 41.55 | 42.43 | 41.55 | 42.22 | 95,840 | +0.80(+1.92%) |
Jan 23, 2017 | 41.55 | 41.68 | 41.22 | 41.43 | 67,754 | -0.28(-0.68%) |
Jan 20, 2017 | 41.81 | 41.86 | 41.40 | 41.71 | 63,316 | +0.15(+0.37%) |
Jan 19, 2017 | 41.73 | 41.73 | 41.22 | 41.55 | 64,275 | -0.03(-0.06%) |
Jan 18, 2017 | 41.63 | 41.66 | 41.19 | 41.58 | 84,565 | -0.15(-0.37%) |
Jan 17, 2017 | 41.91 | 41.94 | 41.50 | 41.73 | 77,292 | +0.13(+0.31%) |
Jan 13, 2017 | 41.61 | 41.61 | 41.61 | 0 | +0.54(+1.31%) | |
Jan 12, 2017 | 41.79 | 41.84 | 40.91 | 41.07 | 64,967 | -0.44(-1.05%) |
Jan 11, 2017 | 41.01 | 41.50 | 40.89 | 41.50 | 53,808 | +0.77(+1.89%) |
Jan 10, 2017 | 41.04 | 41.30 | 40.63 | 40.73 | 95,278 | -0.28(-0.69%) |
Jan 09, 2017 | 41.50 | 41.60 | 41.01 | 41.01 | 74,934 | -0.59(-1.42%) |
Jan 06, 2017 | 41.61 | 41.73 | 41.40 | 41.61 | 62,319 | +0.28(+0.68%) |
Jan 05, 2017 | 41.14 | 41.46 | 41.07 | 41.32 | 63,532 | +0.08(+0.19%) |
Jan 04, 2017 | 40.45 | 41.30 | 40.42 | 41.25 | 139,647 | +0.98(+2.43%) |
Jan 03, 2017 | 40.29 | 40.71 | 40.11 | 40.27 | 62,676 | +0.26(+0.64%) |
Dec 30, 2016 | 40.01 | 40.01 | 40.01 | 0 | +0.08(+0.19%) | |
Dec 29, 2016 | 40.17 | 40.20 | 39.78 | 39.93 | 126,330 | -0.10(-0.26%) |
Dec 28, 2016 | 40.65 | 40.77 | 39.99 | 40.04 | 100,612 | -0.64(-1.58%) |
Dec 27, 2016 | 40.60 | 40.75 | 40.51 | 40.68 | 115,152 | +0.13(+0.32%) |
Dec 23, 2016 | 40.55 | 40.55 | 40.55 | 0 | +0.31(+0.77%) | |
Dec 22, 2016 | 39.88 | 40.24 | 39.68 | 40.24 | 115,068 | +0.72(+1.82%) |
Dec 21, 2016 | 39.39 | 39.60 | 39.21 | 39.52 | 97,188 | +0.41(+1.05%) |
Dec 20, 2016 | 38.98 | 39.37 | 38.98 | 39.11 | 190,776 | +0.18(+0.46%) |
Dec 19, 2016 | 38.83 | 38.93 | 38.60 | 38.93 | 163,496 | +0.21(+0.53%) |
Dec 16, 2016 | 38.55 | 38.85 | 38.39 | 38.73 | 122,724 | +0.28(+0.74%) |
Dec 15, 2016 | 38.57 | 39.01 | 38.31 | 38.44 | 136,931 | -0.23(-0.60%) |
Dec 14, 2016 | 39.01 | 39.27 | 38.44 | 38.67 | 140,261 | -0.64(-1.64%) |
Dec 13, 2016 | 39.19 | 39.42 | 38.85 | 39.32 | 125,793 | +0.28(+0.72%) |
Dec 12, 2016 | 39.27 | 39.68 | 38.85 | 39.03 | 127,083 | +0.13(+0.33%) |
Dec 09, 2016 | 39.01 | 39.14 | 38.70 | 38.91 | 99,580 | +0.13(+0.33%) |
Dec 08, 2016 | 38.67 | 38.91 | 38.52 | 38.78 | 107,787 | +0.10(+0.27%) |
Dec 07, 2016 | 38.60 | 39.06 | 38.49 | 38.67 | 110,806 | -0.15(-0.40%) |
Dec 06, 2016 | 38.91 | 39.11 | 38.66 | 38.83 | 73,942 | -0.08(-0.20%) |
Dec 05, 2016 | 39.52 | 39.52 | 38.85 | 38.91 | 101,075 | -0.28(-0.72%) |
Dec 02, 2016 | 39.11 | 39.35 | 38.98 | 39.19 | 114,770 | -0.13(-0.33%) |
Dec 01, 2016 | 40.22 | 40.22 | 38.96 | 39.32 | 103,809 | -0.03(-0.07%) |
Nov 30, 2016 | 39.57 | 40.17 | 39.06 | 39.34 | 159,775 | +0.72(+1.86%) |
Nov 29, 2016 | 38.39 | 38.73 | 37.80 | 38.62 | 135,844 | -0.05(-0.13%) |
Nov 28, 2016 | 40.24 | 40.24 | 38.62 | 38.67 | 125,921 | -1.23(-3.09%) |
Nov 25, 2016 | 39.52 | 40.22 | 39.39 | 39.91 | 174,026 | +0.49(+1.24%) |
Nov 23, 2016 | 39.42 | 39.42 | 39.42 | 0 | +0.36(+0.92%) | |
Nov 22, 2016 | 39.11 | 39.47 | 38.73 | 39.06 | 107,860 | +0.31(+0.80%) |
Nov 21, 2016 | 38.49 | 38.83 | 38.21 | 38.75 | 206,455 | +0.64(+1.69%) |
Nov 18, 2016 | 38.65 | 38.65 | 37.88 | 38.11 | 129,829 | -0.36(-0.94%) |
Nov 17, 2016 | 38.80 | 39.14 | 38.44 | 38.47 | 151,149 | -0.33(-0.86%) |
Nov 16, 2016 | 38.47 | 39.05 | 38.47 | 38.80 | 104,373 | +0.06(+0.17%) |
Nov 15, 2016 | 38.34 | 38.84 | 37.93 | 38.74 | 97,638 | +0.78(+2.05%) |
Nov 14, 2016 | 37.73 | 38.59 | 37.71 | 37.96 | 74,668 | +0.10(+0.27%) |
Nov 11, 2016 | 38.64 | 38.64 | 37.36 | 37.86 | 155,479 | -0.83(-2.14%) |
Nov 10, 2016 | 38.11 | 38.94 | 38.09 | 38.69 | 81,756 | +0.85(+2.26%) |
Nov 09, 2016 | 36.10 | 38.24 | 36.10 | 37.83 | 107,997 | +1.08(+2.94%) |
Nov 08, 2016 | 36.48 | 37.36 | 35.98 | 36.75 | 117,151 | +0.03(+0.07%) |
Nov 07, 2016 | 37.21 | 37.38 | 36.70 | 36.73 | 62,554 | -0.08(-0.20%) |
Nov 04, 2016 | 37.38 | 37.62 | 36.60 | 36.80 | 73,927 | -0.83(-2.20%) |
Nov 03, 2016 | 38.21 | 38.30 | 37.56 | 37.63 | 64,367 | -0.68(-1.77%) |
Nov 02, 2016 | 38.21 | 38.39 | 37.46 | 38.31 | 62,578 | -0.33(-0.85%) |