Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.43 | 40.36 | 39.15 | 40.30 | 955,876 | +0.55(+1.39%) |
Jan 30, 2017 | 39.59 | 39.86 | 39.17 | 39.75 | 1,139,112 | +0.04(+0.11%) |
Jan 27, 2017 | 40.98 | 40.98 | 39.43 | 39.71 | 1,583,177 | -1.03(-2.52%) |
Jan 26, 2017 | 41.28 | 41.53 | 40.70 | 40.74 | 1,233,114 | -0.70(-1.69%) |
Jan 25, 2017 | 40.87 | 41.61 | 40.87 | 41.44 | 933,541 | +0.60(+1.47%) |
Jan 24, 2017 | 40.40 | 40.84 | 40.13 | 40.84 | 1,175,562 | +0.64(+1.58%) |
Jan 23, 2017 | 40.24 | 40.63 | 39.99 | 40.20 | 1,189,242 | -0.15(-0.37%) |
Jan 20, 2017 | 40.16 | 40.71 | 40.16 | 40.35 | 1,067,398 | +0.28(+0.70%) |
Jan 19, 2017 | 41.63 | 41.80 | 39.82 | 40.07 | 1,464,506 | -1.56(-3.75%) |
Jan 18, 2017 | 41.65 | 41.69 | 40.98 | 41.63 | 1,195,338 | +0.02(+0.04%) |
Jan 17, 2017 | 41.27 | 42.26 | 41.21 | 41.61 | 1,205,857 | +0.59(+1.44%) |
Jan 13, 2017 | 41.02 | 41.02 | 41.02 | 0 | +0.27(+0.67%) | |
Jan 12, 2017 | 41.01 | 41.12 | 40.34 | 40.75 | 979,912 | -0.26(-0.63%) |
Jan 11, 2017 | 41.29 | 41.46 | 40.78 | 41.01 | 1,113,196 | -0.37(-0.90%) |
Jan 10, 2017 | 40.49 | 41.46 | 40.47 | 41.38 | 1,353,925 | +0.98(+2.42%) |
Jan 09, 2017 | 40.52 | 40.95 | 40.29 | 40.40 | 1,027,087 | -0.16(-0.39%) |
Jan 06, 2017 | 41.07 | 41.09 | 40.53 | 40.56 | 1,084,677 | -0.34(-0.83%) |
Jan 05, 2017 | 41.41 | 41.50 | 39.24 | 40.90 | 2,063,922 | -0.80(-1.93%) |
Jan 04, 2017 | 41.23 | 41.97 | 41.12 | 41.70 | 1,911,281 | +0.66(+1.60%) |
Jan 03, 2017 | 40.44 | 41.07 | 40.28 | 41.05 | 2,166,600 | +0.90(+2.25%) |
Dec 30, 2016 | 40.15 | 40.15 | 40.15 | 0 | +0.22(+0.54%) | |
Dec 29, 2016 | 40.04 | 40.65 | 39.78 | 39.93 | 820,503 | -0.07(-0.17%) |
Dec 28, 2016 | 40.62 | 40.92 | 39.63 | 40.00 | 1,342,895 | -0.53(-1.31%) |
Dec 27, 2016 | 40.63 | 41.10 | 40.25 | 40.53 | 1,293,464 | +0.17(+0.41%) |
Dec 23, 2016 | 40.36 | 40.36 | 40.36 | 0 | -0.93(-2.25%) | |
Dec 22, 2016 | 44.45 | 44.65 | 41.16 | 41.29 | 3,108,800 | -3.36(-7.53%) |
Dec 21, 2016 | 45.23 | 45.73 | 44.62 | 44.65 | 1,038,072 | -0.67(-1.48%) |
Dec 20, 2016 | 45.23 | 45.63 | 45.10 | 45.32 | 1,045,785 | +0.14(+0.31%) |
Dec 19, 2016 | 45.62 | 45.98 | 44.92 | 45.18 | 1,392,308 | -0.23(-0.51%) |
Dec 16, 2016 | 46.39 | 46.93 | 45.12 | 45.41 | 4,154,235 | -1.10(-2.35%) |
Dec 15, 2016 | 45.76 | 46.73 | 45.61 | 46.51 | 1,297,924 | +0.96(+2.11%) |
Dec 14, 2016 | 45.89 | 46.30 | 45.50 | 45.55 | 1,716,223 | -0.12(-0.25%) |
Dec 13, 2016 | 45.75 | 46.12 | 45.31 | 45.66 | 961,155 | -0.02(-0.04%) |
Dec 12, 2016 | 46.39 | 46.72 | 45.47 | 45.68 | 1,044,181 | -0.77(-1.66%) |
Dec 09, 2016 | 46.46 | 46.65 | 45.88 | 46.45 | 1,599,401 | -0.75(-1.60%) |
Dec 08, 2016 | 46.77 | 47.24 | 46.43 | 47.20 | 1,102,984 | +0.51(+1.08%) |
Dec 07, 2016 | 45.65 | 46.78 | 45.49 | 46.70 | 1,273,808 | +1.14(+2.51%) |
Dec 06, 2016 | 45.78 | 45.92 | 44.96 | 45.55 | 1,366,617 | -0.16(-0.34%) |
Dec 05, 2016 | 45.47 | 46.07 | 45.23 | 45.71 | 974,104 | +0.57(+1.27%) |
Dec 02, 2016 | 45.76 | 46.23 | 45.09 | 45.14 | 1,222,489 | -0.31(-0.68%) |
Dec 01, 2016 | 45.51 | 46.30 | 45.25 | 45.45 | 1,515,987 | +0.00(+0.00%) |
Nov 30, 2016 | 45.33 | 46.06 | 45.15 | 45.45 | 1,345,209 | +0.07(+0.16%) |
Nov 29, 2016 | 45.44 | 45.93 | 45.23 | 45.37 | 1,421,235 | +0.05(+0.11%) |
Nov 28, 2016 | 45.42 | 45.68 | 44.87 | 45.32 | 1,395,004 | -0.03(-0.07%) |
Nov 25, 2016 | 45.56 | 45.96 | 45.28 | 45.35 | 576,617 | -0.17(-0.36%) |
Nov 23, 2016 | 45.52 | 45.52 | 45.52 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 44.59 | 45.79 | 44.56 | 45.57 | 2,082,520 | +1.13(+2.54%) |
Nov 21, 2016 | 43.99 | 44.44 | 43.89 | 44.44 | 1,915,080 | +0.52(+1.19%) |
Nov 18, 2016 | 42.15 | 45.21 | 42.15 | 43.92 | 6,315,004 | -0.56(-1.27%) |
Nov 17, 2016 | 43.18 | 44.58 | 43.18 | 44.48 | 3,765,691 | +1.42(+3.29%) |
Nov 16, 2016 | 43.02 | 43.46 | 42.65 | 43.07 | 1,440,238 | +0.05(+0.12%) |
Nov 15, 2016 | 43.84 | 43.97 | 42.05 | 43.02 | 1,779,034 | -0.91(-2.08%) |
Nov 14, 2016 | 42.97 | 44.46 | 42.73 | 43.93 | 3,218,152 | +0.69(+1.59%) |
Nov 11, 2016 | 42.60 | 43.29 | 42.36 | 43.24 | 1,401,710 | +0.55(+1.28%) |
Nov 10, 2016 | 41.06 | 42.81 | 41.06 | 42.69 | 2,233,606 | +1.88(+4.61%) |
Nov 09, 2016 | 38.54 | 40.85 | 38.37 | 40.81 | 1,804,101 | +1.48(+3.75%) |
Nov 08, 2016 | 39.01 | 39.51 | 38.59 | 39.33 | 1,306,847 | -0.14(-0.36%) |
Nov 07, 2016 | 39.97 | 40.23 | 39.35 | 39.47 | 1,153,476 | +0.02(+0.06%) |
Nov 04, 2016 | 38.99 | 39.92 | 38.78 | 39.45 | 2,164,101 | +0.50(+1.28%) |
Nov 03, 2016 | 38.89 | 39.05 | 38.58 | 38.95 | 1,596,956 | +0.22(+0.58%) |
Nov 02, 2016 | 38.43 | 38.93 | 38.32 | 38.73 | 1,817,576 | +0.14(+0.37%) |