Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.25 | 44.10 | 41.45 | 43.90 | 218,691 | +1.40(+3.29%) |
Jan 30, 2017 | 43.25 | 45.00 | 41.40 | 42.50 | 308,029 | -1.00(-2.30%) |
Jan 27, 2017 | 42.50 | 44.67 | 42.25 | 43.50 | 424,866 | +1.30(+3.08%) |
Jan 26, 2017 | 41.30 | 42.90 | 41.15 | 42.20 | 259,593 | +1.05(+2.55%) |
Jan 25, 2017 | 41.20 | 41.50 | 40.60 | 41.15 | 115,594 | +0.15(+0.37%) |
Jan 24, 2017 | 42.00 | 42.00 | 40.25 | 41.00 | 193,840 | -0.05(-0.12%) |
Jan 23, 2017 | 40.70 | 41.75 | 40.10 | 41.05 | 160,262 | +0.40(+0.98%) |
Jan 20, 2017 | 41.15 | 41.30 | 40.15 | 40.65 | 183,071 | -0.45(-1.09%) |
Jan 19, 2017 | 42.30 | 42.35 | 40.85 | 41.10 | 292,323 | -1.20(-2.84%) |
Jan 18, 2017 | 41.65 | 42.95 | 40.41 | 42.30 | 439,986 | +0.90(+2.17%) |
Jan 17, 2017 | 42.15 | 42.20 | 39.80 | 41.40 | 284,380 | -1.10(-2.59%) |
Jan 13, 2017 | 42.50 | 42.50 | 42.50 | 0 | +0.90(+2.16%) | |
Jan 12, 2017 | 38.35 | 42.00 | 37.95 | 41.60 | 533,434 | +2.80(+7.22%) |
Jan 11, 2017 | 39.65 | 39.95 | 37.80 | 38.80 | 450,398 | -1.05(-2.63%) |
Jan 10, 2017 | 40.15 | 40.50 | 39.00 | 39.85 | 178,784 | +0.05(+0.13%) |
Jan 09, 2017 | 39.70 | 40.55 | 38.50 | 39.80 | 407,481 | +0.75(+1.92%) |
Jan 06, 2017 | 39.75 | 40.15 | 38.85 | 39.05 | 269,651 | -0.70(-1.76%) |
Jan 05, 2017 | 39.50 | 39.85 | 38.56 | 39.75 | 413,003 | +0.20(+0.51%) |
Jan 04, 2017 | 38.90 | 40.85 | 38.75 | 39.55 | 500,181 | +0.80(+2.06%) |
Jan 03, 2017 | 39.00 | 40.00 | 37.70 | 38.75 | 686,398 | +0.90(+2.38%) |
Dec 30, 2016 | 37.85 | 37.85 | 37.85 | 0 | +0.15(+0.40%) | |
Dec 29, 2016 | 37.90 | 38.05 | 37.02 | 37.70 | 198,760 | -0.10(-0.26%) |
Dec 28, 2016 | 38.65 | 38.65 | 37.25 | 37.80 | 381,541 | -0.70(-1.82%) |
Dec 27, 2016 | 38.95 | 39.33 | 38.45 | 38.50 | 286,847 | -0.15(-0.39%) |
Dec 23, 2016 | 38.65 | 38.65 | 38.65 | 0 | +1.45(+3.90%) | |
Dec 22, 2016 | 37.75 | 37.80 | 36.70 | 37.20 | 272,722 | -0.45(-1.20%) |
Dec 21, 2016 | 37.95 | 37.95 | 37.05 | 37.65 | 207,109 | -0.35(-0.92%) |
Dec 20, 2016 | 39.15 | 39.70 | 37.70 | 38.00 | 340,204 | -0.80(-2.06%) |
Dec 19, 2016 | 40.00 | 40.20 | 38.50 | 38.80 | 296,413 | -1.25(-3.12%) |
Dec 16, 2016 | 39.35 | 40.45 | 39.35 | 40.05 | 1,512,724 | +0.50(+1.26%) |
Dec 15, 2016 | 39.90 | 40.20 | 39.05 | 39.55 | 345,337 | -0.15(-0.38%) |
Dec 14, 2016 | 38.55 | 40.05 | 37.80 | 39.70 | 482,114 | +1.20(+3.12%) |
Dec 13, 2016 | 37.45 | 38.95 | 37.05 | 38.50 | 338,504 | +1.20(+3.22%) |
Dec 12, 2016 | 36.40 | 38.00 | 36.16 | 37.30 | 344,289 | +0.35(+0.95%) |
Dec 09, 2016 | 38.95 | 40.20 | 36.75 | 36.95 | 408,825 | -1.60(-4.15%) |
Dec 08, 2016 | 39.30 | 39.35 | 37.60 | 38.55 | 540,278 | -0.90(-2.28%) |
Dec 07, 2016 | 39.95 | 40.25 | 37.55 | 39.45 | 527,408 | -0.95(-2.35%) |
Dec 06, 2016 | 40.90 | 40.90 | 39.00 | 40.40 | 395,924 | +0.10(+0.25%) |
Dec 05, 2016 | 38.95 | 41.45 | 38.60 | 40.30 | 582,038 | +1.80(+4.68%) |
Dec 02, 2016 | 36.75 | 39.54 | 36.48 | 38.50 | 374,421 | +1.70(+4.62%) |
Dec 01, 2016 | 37.15 | 38.50 | 35.20 | 36.80 | 474,695 | -0.35(-0.94%) |
Nov 30, 2016 | 39.30 | 39.75 | 36.65 | 37.15 | 440,113 | -2.00(-5.11%) |
Nov 29, 2016 | 39.55 | 39.65 | 38.85 | 39.15 | 412,831 | -0.35(-0.89%) |
Nov 28, 2016 | 40.25 | 40.40 | 39.00 | 39.50 | 332,730 | -0.85(-2.11%) |
Nov 25, 2016 | 40.50 | 40.50 | 39.15 | 40.35 | 116,616 | +0.02(+0.06%) |
Nov 23, 2016 | 40.33 | 40.33 | 40.33 | 0 | +1.28(+3.27%) | |
Nov 22, 2016 | 40.00 | 40.35 | 38.35 | 39.05 | 373,437 | -0.90(-2.25%) |
Nov 21, 2016 | 40.60 | 41.00 | 39.55 | 39.95 | 388,380 | -0.75(-1.84%) |
Nov 18, 2016 | 42.50 | 43.40 | 40.60 | 40.70 | 455,266 | -1.50(-3.55%) |
Nov 17, 2016 | 41.55 | 42.50 | 41.35 | 42.20 | 450,781 | +0.65(+1.56%) |
Nov 16, 2016 | 41.70 | 41.95 | 40.60 | 41.55 | 534,670 | -0.40(-0.95%) |
Nov 15, 2016 | 39.40 | 42.05 | 39.12 | 41.95 | 697,821 | +2.20(+5.53%) |
Nov 14, 2016 | 37.80 | 39.88 | 37.20 | 39.75 | 445,925 | +2.00(+5.30%) |
Nov 11, 2016 | 37.30 | 38.80 | 37.25 | 37.75 | 706,275 | +0.30(+0.80%) |
Nov 10, 2016 | 38.95 | 39.50 | 37.40 | 37.45 | 1,271,087 | -0.65(-1.71%) |
Nov 09, 2016 | 36.40 | 38.55 | 35.71 | 38.10 | 919,312 | +3.60(+10.43%) |
Nov 08, 2016 | 33.50 | 35.30 | 33.00 | 34.50 | 543,992 | +0.45(+1.32%) |
Nov 07, 2016 | 33.15 | 34.95 | 32.80 | 34.05 | 709,230 | +1.25(+3.81%) |
Nov 04, 2016 | 33.15 | 33.65 | 32.35 | 32.80 | 583,533 | -0.05(-0.15%) |
Nov 03, 2016 | 33.20 | 33.55 | 32.05 | 32.85 | 727,339 | -0.75(-2.23%) |
Nov 02, 2016 | 33.45 | 33.85 | 32.95 | 33.60 | 593,389 | -0.10(-0.30%) |