Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.17 | 42.91 | 41.94 | 42.90 | 169,713 | +0.76(+1.80%) |
Jan 30, 2017 | 42.24 | 42.61 | 42.06 | 42.14 | 188,230 | -0.05(-0.11%) |
Jan 27, 2017 | 41.88 | 42.23 | 41.87 | 42.19 | 124,065 | +0.31(+0.75%) |
Jan 26, 2017 | 41.75 | 42.17 | 41.75 | 41.88 | 161,167 | -0.02(-0.05%) |
Jan 25, 2017 | 41.86 | 42.05 | 41.59 | 41.89 | 179,011 | +0.42(+1.01%) |
Jan 24, 2017 | 41.32 | 41.66 | 41.12 | 41.48 | 170,226 | +0.51(+1.25%) |
Jan 23, 2017 | 41.01 | 41.38 | 40.67 | 40.96 | 580,890 | -0.32(-0.78%) |
Jan 20, 2017 | 41.12 | 41.51 | 40.86 | 41.29 | 357,826 | +0.28(+0.69%) |
Jan 19, 2017 | 41.18 | 41.26 | 40.60 | 41.00 | 644,286 | -0.53(-1.28%) |
Jan 18, 2017 | 41.18 | 41.53 | 41.07 | 41.53 | 435,723 | +0.04(+0.09%) |
Jan 17, 2017 | 41.26 | 41.54 | 40.83 | 41.50 | 250,851 | +0.11(+0.28%) |
Jan 13, 2017 | 41.38 | 41.38 | 41.38 | 0 | +0.17(+0.41%) | |
Jan 12, 2017 | 41.35 | 41.54 | 41.05 | 41.21 | 426,500 | -0.28(-0.66%) |
Jan 11, 2017 | 42.42 | 42.47 | 41.33 | 41.49 | 412,772 | -1.17(-2.74%) |
Jan 10, 2017 | 42.63 | 42.68 | 42.34 | 42.65 | 236,922 | +0.07(+0.16%) |
Jan 09, 2017 | 42.94 | 43.00 | 42.02 | 42.59 | 302,318 | -1.06(-2.44%) |
Jan 06, 2017 | 44.12 | 44.12 | 43.53 | 43.65 | 260,676 | -0.67(-1.52%) |
Jan 05, 2017 | 44.14 | 44.53 | 43.89 | 44.32 | 428,785 | +0.72(+1.65%) |
Jan 04, 2017 | 43.42 | 43.81 | 43.21 | 43.60 | 308,465 | +0.47(+1.10%) |
Jan 03, 2017 | 42.89 | 43.19 | 42.87 | 43.13 | 203,860 | +0.15(+0.35%) |
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | +0.47(+1.12%) | |
Dec 29, 2016 | 42.68 | 42.88 | 42.39 | 42.50 | 306,147 | -0.03(-0.07%) |
Dec 28, 2016 | 42.60 | 42.70 | 42.38 | 42.53 | 127,855 | +0.06(+0.13%) |
Dec 27, 2016 | 42.50 | 42.65 | 42.38 | 42.47 | 122,349 | +0.20(+0.47%) |
Dec 23, 2016 | 42.27 | 42.27 | 42.27 | 0 | +0.40(+0.95%) | |
Dec 22, 2016 | 42.24 | 42.26 | 41.82 | 41.88 | 215,869 | -0.67(-1.58%) |
Dec 21, 2016 | 42.67 | 42.67 | 42.22 | 42.55 | 307,215 | -0.28(-0.66%) |
Dec 20, 2016 | 42.74 | 42.87 | 42.59 | 42.83 | 199,345 | -0.30(-0.70%) |
Dec 19, 2016 | 42.92 | 43.20 | 42.76 | 43.14 | 242,178 | -0.22(-0.50%) |
Dec 16, 2016 | 43.58 | 43.68 | 42.97 | 43.36 | 327,217 | -0.23(-0.52%) |
Dec 15, 2016 | 43.20 | 43.87 | 42.92 | 43.58 | 212,844 | -0.25(-0.56%) |
Dec 14, 2016 | 43.70 | 44.31 | 43.47 | 43.83 | 161,881 | -0.53(-1.20%) |
Dec 13, 2016 | 44.06 | 44.37 | 44.00 | 44.36 | 120,581 | +0.34(+0.78%) |
Dec 12, 2016 | 43.91 | 44.14 | 43.86 | 44.02 | 144,789 | -0.23(-0.51%) |
Dec 09, 2016 | 44.36 | 45.01 | 44.14 | 44.25 | 180,749 | -0.61(-1.35%) |
Dec 08, 2016 | 44.74 | 45.32 | 44.30 | 44.86 | 400,283 | +0.88(+2.01%) |
Dec 07, 2016 | 44.12 | 44.36 | 43.50 | 43.97 | 277,790 | -0.26(-0.58%) |
Dec 06, 2016 | 44.49 | 44.57 | 43.70 | 44.23 | 294,722 | -0.09(-0.19%) |
Dec 05, 2016 | 43.85 | 44.31 | 43.68 | 44.31 | 323,749 | +0.41(+0.93%) |
Dec 02, 2016 | 43.81 | 44.21 | 43.71 | 43.91 | 222,165 | +0.20(+0.46%) |
Dec 01, 2016 | 44.51 | 44.61 | 43.53 | 43.71 | 349,579 | -0.65(-1.46%) |
Nov 30, 2016 | 44.13 | 44.37 | 44.00 | 44.35 | 264,539 | +0.31(+0.71%) |
Nov 29, 2016 | 43.73 | 44.08 | 43.60 | 44.04 | 162,195 | +0.32(+0.74%) |
Nov 28, 2016 | 43.50 | 43.95 | 43.50 | 43.72 | 227,767 | -0.06(-0.13%) |
Nov 25, 2016 | 43.65 | 43.94 | 43.57 | 43.77 | 249,603 | +0.54(+1.25%) |
Nov 23, 2016 | 43.23 | 43.23 | 43.23 | 0 | +0.55(+1.29%) | |
Nov 22, 2016 | 43.06 | 43.18 | 42.19 | 42.68 | 391,719 | -0.52(-1.21%) |
Nov 21, 2016 | 43.35 | 43.58 | 43.09 | 43.20 | 354,946 | -0.74(-1.68%) |
Nov 18, 2016 | 44.69 | 44.81 | 43.88 | 43.94 | 232,610 | -0.71(-1.59%) |
Nov 17, 2016 | 44.80 | 44.83 | 44.50 | 44.66 | 204,723 | +0.26(+0.58%) |
Nov 16, 2016 | 45.04 | 45.08 | 44.28 | 44.40 | 325,898 | -2.28(-4.88%) |
Nov 15, 2016 | 46.61 | 46.90 | 46.19 | 46.68 | 197,936 | +0.81(+1.76%) |
Nov 14, 2016 | 45.94 | 46.21 | 45.74 | 45.87 | 327,704 | -0.18(-0.39%) |
Nov 11, 2016 | 46.06 | 46.23 | 45.88 | 46.05 | 407,776 | -0.69(-1.48%) |
Nov 10, 2016 | 46.65 | 46.97 | 46.51 | 46.74 | 497,331 | -0.30(-0.65%) |
Nov 09, 2016 | 46.43 | 47.15 | 46.28 | 47.05 | 287,082 | +2.89(+6.53%) |
Nov 08, 2016 | 43.78 | 44.45 | 43.68 | 44.16 | 272,850 | +0.03(+0.06%) |
Nov 07, 2016 | 43.94 | 44.70 | 43.84 | 44.13 | 364,287 | +0.41(+0.93%) |
Nov 04, 2016 | 43.38 | 44.16 | 43.01 | 43.73 | 907,921 | -0.46(-1.05%) |
Nov 03, 2016 | 46.25 | 46.37 | 44.13 | 44.19 | 1,005,073 | -1.88(-4.08%) |
Nov 02, 2016 | 46.46 | 46.76 | 45.99 | 46.07 | 192,776 | -1.07(-2.27%) |