Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.37 | 40.71 | 39.33 | 39.78 | 142,033 | -0.49(-1.22%) |
Jan 30, 2017 | 40.76 | 40.83 | 39.38 | 40.27 | 136,035 | -0.84(-2.03%) |
Jan 27, 2017 | 41.55 | 41.69 | 41.00 | 41.10 | 92,516 | -0.39(-0.95%) |
Jan 26, 2017 | 41.59 | 41.89 | 41.35 | 41.50 | 130,488 | -0.15(-0.35%) |
Jan 25, 2017 | 42.09 | 42.63 | 41.55 | 41.64 | 221,472 | -0.20(-0.47%) |
Jan 24, 2017 | 40.81 | 42.09 | 40.78 | 41.84 | 248,550 | +1.43(+3.53%) |
Jan 23, 2017 | 40.07 | 40.41 | 39.58 | 40.41 | 100,373 | +0.39(+0.98%) |
Jan 20, 2017 | 39.73 | 40.22 | 39.43 | 40.02 | 126,965 | +0.39(+0.99%) |
Jan 19, 2017 | 39.82 | 39.92 | 39.14 | 39.63 | 75,122 | -0.15(-0.37%) |
Jan 18, 2017 | 39.43 | 39.92 | 39.43 | 39.78 | 78,863 | +0.29(+0.75%) |
Jan 17, 2017 | 40.12 | 40.27 | 39.23 | 39.48 | 119,586 | -0.59(-1.47%) |
Jan 13, 2017 | 40.07 | 40.07 | 40.07 | 0 | +0.54(+1.37%) | |
Jan 12, 2017 | 39.43 | 39.63 | 38.45 | 39.53 | 124,852 | +0.20(+0.50%) |
Jan 11, 2017 | 39.33 | 39.53 | 38.94 | 39.33 | 117,513 | +0.00(+0.00%) |
Jan 10, 2017 | 39.04 | 39.58 | 38.89 | 39.33 | 168,464 | +0.54(+1.39%) |
Jan 09, 2017 | 39.58 | 39.78 | 38.74 | 38.79 | 114,509 | -0.79(-1.99%) |
Jan 06, 2017 | 40.41 | 40.66 | 39.48 | 39.58 | 63,925 | -0.74(-1.83%) |
Jan 05, 2017 | 40.91 | 41.35 | 39.92 | 40.32 | 141,062 | -0.64(-1.56%) |
Jan 04, 2017 | 40.46 | 41.30 | 39.97 | 40.96 | 171,081 | +0.98(+2.46%) |
Jan 03, 2017 | 39.53 | 40.76 | 39.09 | 39.97 | 147,420 | +0.34(+0.87%) |
Dec 30, 2016 | 39.63 | 39.63 | 39.63 | 0 | -0.30(-0.74%) | |
Dec 29, 2016 | 40.61 | 40.86 | 39.63 | 39.92 | 79,510 | -0.74(-1.81%) |
Dec 28, 2016 | 40.71 | 41.30 | 40.12 | 40.66 | 121,830 | -0.15(-0.36%) |
Dec 27, 2016 | 40.41 | 41.29 | 40.32 | 40.81 | 59,773 | +0.44(+1.10%) |
Dec 23, 2016 | 40.37 | 40.37 | 40.37 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.05 | 41.15 | 40.07 | 40.32 | 61,655 | -0.74(-1.80%) |
Dec 21, 2016 | 40.76 | 41.40 | 40.37 | 41.05 | 107,884 | +0.15(+0.36%) |
Dec 20, 2016 | 40.71 | 41.20 | 40.37 | 40.91 | 115,078 | +0.30(+0.73%) |
Dec 19, 2016 | 39.97 | 41.00 | 39.63 | 40.61 | 97,679 | +0.69(+1.72%) |
Dec 16, 2016 | 41.15 | 41.20 | 39.78 | 39.92 | 559,382 | -1.23(-2.99%) |
Dec 15, 2016 | 39.82 | 41.20 | 39.71 | 41.15 | 126,828 | +1.03(+2.57%) |
Dec 14, 2016 | 40.41 | 40.86 | 39.49 | 40.12 | 84,221 | -0.54(-1.33%) |
Dec 13, 2016 | 40.91 | 41.10 | 40.27 | 40.66 | 89,617 | -0.10(-0.24%) |
Dec 12, 2016 | 41.10 | 41.30 | 40.17 | 40.76 | 77,869 | -0.30(-0.72%) |
Dec 09, 2016 | 41.99 | 41.99 | 40.66 | 41.05 | 91,028 | -0.59(-1.42%) |
Dec 08, 2016 | 40.71 | 41.94 | 40.61 | 41.64 | 154,754 | +1.08(+2.67%) |
Dec 07, 2016 | 40.32 | 40.56 | 39.53 | 40.56 | 165,940 | +0.29(+0.73%) |
Dec 06, 2016 | 40.32 | 40.81 | 39.92 | 40.27 | 117,507 | -0.15(-0.36%) |
Dec 05, 2016 | 39.53 | 40.41 | 39.43 | 40.41 | 145,010 | +1.43(+3.66%) |
Dec 02, 2016 | 38.10 | 39.14 | 37.91 | 38.99 | 107,944 | +1.03(+2.72%) |
Dec 01, 2016 | 38.10 | 38.64 | 37.56 | 37.96 | 92,433 | +0.25(+0.65%) |
Nov 30, 2016 | 38.60 | 39.09 | 37.71 | 37.71 | 208,835 | -0.39(-1.03%) |
Nov 29, 2016 | 37.66 | 38.94 | 37.02 | 38.10 | 112,127 | -0.69(-1.77%) |
Nov 28, 2016 | 39.58 | 39.68 | 38.60 | 38.79 | 117,555 | -0.88(-2.23%) |
Nov 25, 2016 | 39.92 | 39.92 | 39.38 | 39.68 | 41,994 | -0.15(-0.37%) |
Nov 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | +1.13(+2.92%) | |
Nov 22, 2016 | 38.35 | 38.79 | 37.86 | 38.69 | 183,089 | +0.30(+0.77%) |
Nov 21, 2016 | 37.46 | 38.69 | 37.32 | 38.40 | 149,595 | +1.28(+3.44%) |
Nov 18, 2016 | 37.12 | 37.17 | 35.89 | 37.12 | 140,160 | +0.15(+0.40%) |
Nov 17, 2016 | 37.22 | 37.56 | 36.68 | 36.97 | 136,058 | -0.25(-0.66%) |
Nov 16, 2016 | 35.89 | 37.61 | 35.84 | 37.22 | 154,749 | +1.33(+3.70%) |
Nov 15, 2016 | 35.94 | 36.09 | 35.35 | 35.89 | 148,533 | -0.39(-1.08%) |
Nov 14, 2016 | 36.14 | 36.97 | 35.55 | 36.28 | 243,022 | +0.49(+1.37%) |
Nov 11, 2016 | 35.45 | 36.58 | 35.38 | 35.79 | 200,126 | +0.49(+1.39%) |
Nov 10, 2016 | 34.47 | 36.09 | 34.17 | 35.30 | 243,924 | +0.98(+2.87%) |
Nov 09, 2016 | 31.76 | 34.32 | 31.76 | 34.32 | 154,486 | +2.07(+6.40%) |
Nov 08, 2016 | 32.15 | 33.09 | 32.11 | 32.25 | 209,924 | +0.34(+1.08%) |
Nov 07, 2016 | 31.66 | 32.84 | 31.66 | 31.91 | 246,593 | +0.84(+2.69%) |
Nov 04, 2016 | 32.89 | 33.29 | 30.88 | 31.07 | 251,111 | -1.82(-5.53%) |
Nov 03, 2016 | 33.88 | 33.88 | 31.91 | 32.89 | 118,862 | +1.28(+4.04%) |
Nov 02, 2016 | 31.17 | 31.76 | 31.17 | 31.61 | 96,677 | +0.30(+0.94%) |