Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.08 | 40.36 | 39.35 | 40.35 | 317,452 | +0.21(+0.52%) |
Jan 30, 2017 | 40.12 | 40.19 | 39.16 | 40.14 | 341,992 | -0.14(-0.35%) |
Jan 27, 2017 | 40.36 | 40.36 | 39.91 | 40.28 | 253,501 | -0.01(-0.02%) |
Jan 26, 2017 | 40.46 | 40.77 | 40.09 | 40.29 | 371,148 | -0.32(-0.79%) |
Jan 25, 2017 | 40.33 | 40.66 | 40.32 | 40.61 | 377,692 | +0.39(+0.97%) |
Jan 24, 2017 | 39.73 | 40.29 | 39.49 | 40.22 | 524,664 | +0.57(+1.43%) |
Jan 23, 2017 | 39.90 | 40.10 | 39.35 | 39.65 | 572,386 | -0.30(-0.74%) |
Jan 20, 2017 | 39.63 | 40.44 | 39.41 | 39.94 | 507,663 | +0.37(+0.94%) |
Jan 19, 2017 | 40.15 | 40.15 | 39.39 | 39.57 | 336,699 | -0.56(-1.40%) |
Jan 18, 2017 | 40.51 | 40.80 | 39.91 | 40.13 | 444,902 | -0.27(-0.67%) |
Jan 17, 2017 | 39.94 | 40.86 | 39.53 | 40.40 | 468,070 | +0.47(+1.17%) |
Jan 13, 2017 | 39.94 | 39.94 | 39.94 | 0 | +0.72(+1.82%) | |
Jan 12, 2017 | 38.60 | 39.24 | 38.13 | 39.22 | 496,564 | +0.61(+1.59%) |
Jan 11, 2017 | 38.18 | 38.70 | 37.95 | 38.61 | 441,870 | +0.59(+1.55%) |
Jan 10, 2017 | 38.19 | 38.33 | 37.91 | 38.02 | 511,357 | -0.16(-0.41%) |
Jan 09, 2017 | 38.72 | 38.79 | 38.12 | 38.17 | 492,686 | -0.61(-1.58%) |
Jan 06, 2017 | 38.03 | 39.07 | 37.73 | 38.79 | 730,210 | +0.90(+2.38%) |
Jan 05, 2017 | 38.57 | 38.57 | 37.68 | 37.88 | 662,199 | -0.67(-1.74%) |
Jan 04, 2017 | 38.12 | 38.75 | 37.98 | 38.55 | 780,629 | +0.62(+1.64%) |
Jan 03, 2017 | 37.35 | 38.05 | 37.01 | 37.93 | 600,402 | +0.77(+2.07%) |
Dec 30, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.54(-1.44%) | |
Dec 29, 2016 | 37.77 | 38.04 | 37.42 | 37.70 | 316,107 | +0.02(+0.04%) |
Dec 28, 2016 | 38.33 | 38.35 | 37.67 | 37.69 | 281,826 | -0.65(-1.68%) |
Dec 27, 2016 | 37.84 | 38.85 | 37.84 | 38.33 | 326,059 | +0.50(+1.32%) |
Dec 23, 2016 | 37.84 | 37.84 | 37.84 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 39.08 | 39.31 | 37.68 | 37.83 | 809,060 | -1.22(-3.13%) |
Dec 21, 2016 | 38.91 | 39.42 | 38.70 | 39.05 | 674,298 | +0.06(+0.16%) |
Dec 20, 2016 | 38.92 | 39.40 | 38.89 | 38.99 | 692,637 | -0.12(-0.32%) |
Dec 19, 2016 | 39.37 | 39.37 | 38.81 | 39.11 | 980,628 | +0.02(+0.04%) |
Dec 16, 2016 | 39.20 | 39.43 | 38.89 | 39.10 | 1,958,950 | -0.10(-0.26%) |
Dec 15, 2016 | 38.59 | 39.34 | 38.46 | 39.20 | 863,645 | +0.56(+1.45%) |
Dec 14, 2016 | 38.96 | 39.36 | 38.55 | 38.64 | 794,246 | -0.36(-0.92%) |
Dec 13, 2016 | 38.89 | 39.56 | 38.77 | 39.00 | 1,180,990 | +0.44(+1.15%) |
Dec 12, 2016 | 38.75 | 39.21 | 38.10 | 38.55 | 1,029,479 | -0.68(-1.74%) |
Dec 09, 2016 | 38.44 | 39.41 | 38.08 | 39.24 | 1,423,728 | +0.88(+2.29%) |
Dec 08, 2016 | 36.93 | 38.62 | 36.37 | 38.36 | 2,307,441 | +1.14(+3.07%) |
Dec 07, 2016 | 39.39 | 39.39 | 36.05 | 37.21 | 3,095,614 | -2.89(-7.20%) |
Dec 06, 2016 | 40.10 | 40.29 | 39.48 | 40.10 | 952,012 | +0.04(+0.10%) |
Dec 05, 2016 | 39.48 | 40.28 | 39.25 | 40.06 | 1,253,753 | +0.77(+1.96%) |
Dec 02, 2016 | 38.89 | 39.66 | 38.68 | 39.29 | 995,258 | +0.23(+0.58%) |
Dec 01, 2016 | 40.72 | 40.72 | 38.87 | 39.07 | 1,012,581 | -1.52(-3.74%) |
Nov 30, 2016 | 41.77 | 42.00 | 40.56 | 40.58 | 746,444 | -1.10(-2.65%) |
Nov 29, 2016 | 41.37 | 41.90 | 41.06 | 41.69 | 662,438 | +0.33(+0.81%) |
Nov 28, 2016 | 41.86 | 41.89 | 41.06 | 41.35 | 1,341,175 | -0.59(-1.41%) |
Nov 25, 2016 | 41.94 | 41.97 | 41.45 | 41.94 | 364,415 | +0.16(+0.39%) |
Nov 23, 2016 | 41.78 | 41.78 | 41.78 | 0 | -0.58(-1.36%) | |
Nov 22, 2016 | 42.82 | 42.84 | 42.01 | 42.36 | 1,163,318 | -0.22(-0.51%) |
Nov 21, 2016 | 41.87 | 42.77 | 41.74 | 42.57 | 1,175,411 | +0.83(+1.99%) |
Nov 18, 2016 | 42.04 | 42.15 | 41.46 | 41.74 | 602,618 | -0.26(-0.61%) |
Nov 17, 2016 | 42.61 | 42.72 | 41.80 | 42.00 | 817,626 | -0.28(-0.66%) |
Nov 16, 2016 | 41.43 | 42.46 | 41.03 | 42.28 | 1,166,567 | +0.70(+1.69%) |
Nov 15, 2016 | 40.60 | 41.89 | 40.60 | 41.57 | 1,015,424 | +0.97(+2.38%) |
Nov 14, 2016 | 40.79 | 40.79 | 40.14 | 40.61 | 971,750 | -0.03(-0.08%) |
Nov 11, 2016 | 40.42 | 40.65 | 39.72 | 40.64 | 1,432,029 | +0.16(+0.40%) |
Nov 10, 2016 | 42.11 | 42.11 | 40.43 | 40.48 | 1,416,300 | -1.32(-3.16%) |
Nov 09, 2016 | 40.65 | 40.99 | 40.48 | 41.80 | 1,275,663 | +0.13(+0.32%) |
Nov 08, 2016 | 41.87 | 42.01 | 41.24 | 41.67 | 1,272,128 | -0.21(-0.50%) |
Nov 07, 2016 | 42.06 | 42.52 | 41.46 | 41.87 | 1,678,633 | +0.46(+1.10%) |
Nov 04, 2016 | 43.53 | 43.54 | 40.95 | 41.42 | 2,909,572 | -4.16(-9.14%) |
Nov 03, 2016 | 45.20 | 45.78 | 45.18 | 45.58 | 1,224,825 | +0.20(+0.44%) |
Nov 02, 2016 | 46.10 | 46.10 | 45.13 | 45.38 | 1,419,784 | -0.96(-2.07%) |