Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.47 | 40.15 | 38.96 | 39.71 | 403,169 | +0.13(+0.33%) |
Jan 30, 2017 | 39.78 | 40.00 | 39.14 | 39.58 | 417,839 | -0.42(-1.05%) |
Jan 27, 2017 | 41.00 | 41.00 | 39.97 | 40.00 | 498,461 | -1.00(-2.44%) |
Jan 26, 2017 | 41.03 | 41.29 | 40.83 | 41.00 | 391,350 | -0.01(-0.02%) |
Jan 25, 2017 | 41.21 | 41.56 | 40.98 | 41.01 | 538,002 | +0.03(+0.07%) |
Jan 24, 2017 | 40.05 | 41.55 | 39.48 | 40.98 | 507,171 | +1.07(+2.68%) |
Jan 23, 2017 | 39.68 | 40.00 | 39.48 | 39.91 | 236,944 | +0.19(+0.48%) |
Jan 20, 2017 | 39.71 | 40.28 | 39.59 | 39.72 | 295,181 | -0.07(-0.18%) |
Jan 19, 2017 | 39.60 | 39.92 | 39.31 | 39.79 | 306,914 | +0.20(+0.51%) |
Jan 18, 2017 | 39.36 | 39.60 | 39.13 | 39.59 | 213,991 | +0.24(+0.61%) |
Jan 17, 2017 | 39.18 | 39.81 | 39.01 | 39.35 | 284,560 | -0.19(-0.48%) |
Jan 13, 2017 | 39.54 | 39.54 | 39.54 | 0 | -0.06(-0.15%) | |
Jan 12, 2017 | 40.25 | 40.25 | 39.06 | 39.60 | 235,871 | -0.77(-1.91%) |
Jan 11, 2017 | 39.77 | 40.44 | 39.58 | 40.37 | 550,262 | +0.65(+1.64%) |
Jan 10, 2017 | 39.76 | 40.21 | 39.57 | 39.72 | 275,401 | -0.01(-0.03%) |
Jan 09, 2017 | 38.59 | 40.16 | 38.46 | 39.73 | 594,054 | +1.01(+2.61%) |
Jan 06, 2017 | 39.18 | 39.38 | 38.71 | 38.72 | 373,078 | -0.33(-0.85%) |
Jan 05, 2017 | 39.68 | 39.97 | 38.68 | 39.05 | 374,139 | -0.96(-2.40%) |
Jan 04, 2017 | 39.63 | 40.07 | 39.28 | 40.01 | 932,436 | +0.69(+1.75%) |
Jan 03, 2017 | 40.53 | 40.88 | 39.26 | 39.32 | 630,212 | -0.54(-1.35%) |
Dec 30, 2016 | 39.86 | 39.86 | 39.86 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 40.40 | 40.94 | 39.92 | 40.01 | 306,668 | -0.29(-0.72%) |
Dec 28, 2016 | 41.23 | 41.27 | 40.27 | 40.30 | 494,150 | -0.76(-1.85%) |
Dec 27, 2016 | 40.41 | 41.18 | 40.36 | 41.06 | 505,085 | +0.69(+1.71%) |
Dec 23, 2016 | 40.37 | 40.37 | 40.37 | 0 | +0.73(+1.84%) | |
Dec 22, 2016 | 40.80 | 40.80 | 39.61 | 39.64 | 303,394 | -1.11(-2.72%) |
Dec 21, 2016 | 41.56 | 41.56 | 40.73 | 40.75 | 336,933 | -0.90(-2.16%) |
Dec 20, 2016 | 41.28 | 42.00 | 41.04 | 41.65 | 618,227 | +0.46(+1.12%) |
Dec 19, 2016 | 41.24 | 41.62 | 40.74 | 41.19 | 862,451 | -0.16(-0.39%) |
Dec 16, 2016 | 39.25 | 42.66 | 38.88 | 41.35 | 2,786,427 | +2.97(+7.74%) |
Dec 15, 2016 | 38.73 | 39.61 | 38.31 | 38.38 | 433,347 | -0.30(-0.78%) |
Dec 14, 2016 | 39.37 | 39.46 | 38.58 | 38.68 | 575,559 | -0.82(-2.08%) |
Dec 13, 2016 | 40.50 | 40.66 | 39.48 | 39.50 | 610,394 | -0.69(-1.72%) |
Dec 12, 2016 | 40.72 | 41.50 | 40.12 | 40.19 | 661,316 | -0.86(-2.10%) |
Dec 09, 2016 | 41.20 | 41.45 | 40.72 | 41.05 | 612,791 | +0.05(+0.12%) |
Dec 08, 2016 | 39.19 | 41.28 | 39.19 | 41.00 | 841,066 | +1.81(+4.62%) |
Dec 07, 2016 | 38.60 | 39.43 | 38.39 | 39.19 | 311,640 | +0.59(+1.53%) |
Dec 06, 2016 | 38.79 | 39.02 | 37.93 | 38.60 | 326,362 | -0.06(-0.16%) |
Dec 05, 2016 | 38.53 | 39.16 | 38.38 | 38.66 | 260,040 | +0.76(+2.01%) |
Dec 02, 2016 | 38.30 | 38.38 | 37.84 | 37.90 | 262,218 | -0.33(-0.86%) |
Dec 01, 2016 | 39.10 | 39.22 | 38.05 | 38.23 | 321,354 | -0.83(-2.12%) |
Nov 30, 2016 | 38.88 | 39.58 | 38.82 | 39.06 | 695,759 | +0.46(+1.19%) |
Nov 29, 2016 | 39.05 | 39.32 | 38.54 | 38.60 | 357,252 | -0.32(-0.82%) |
Nov 28, 2016 | 38.96 | 39.15 | 38.54 | 38.92 | 350,464 | -0.15(-0.38%) |
Nov 25, 2016 | 39.69 | 39.70 | 38.80 | 39.07 | 202,413 | -0.50(-1.26%) |
Nov 23, 2016 | 39.57 | 39.57 | 39.57 | 0 | +0.57(+1.46%) | |
Nov 22, 2016 | 39.11 | 39.50 | 38.46 | 39.00 | 421,125 | +0.16(+0.41%) |
Nov 21, 2016 | 38.57 | 39.10 | 38.17 | 38.84 | 723,366 | +0.45(+1.17%) |
Nov 18, 2016 | 37.61 | 38.53 | 37.39 | 38.39 | 493,730 | +0.90(+2.40%) |
Nov 17, 2016 | 37.49 | 37.73 | 36.84 | 37.49 | 543,778 | +0.25(+0.67%) |
Nov 16, 2016 | 38.84 | 38.88 | 37.13 | 37.24 | 729,129 | -1.60(-4.12%) |
Nov 15, 2016 | 37.97 | 38.88 | 37.30 | 38.84 | 722,221 | +0.97(+2.56%) |
Nov 14, 2016 | 36.71 | 37.89 | 36.71 | 37.87 | 717,588 | +1.53(+4.21%) |
Nov 11, 2016 | 35.74 | 36.44 | 35.16 | 36.34 | 783,577 | +0.27(+0.75%) |
Nov 10, 2016 | 35.71 | 38.01 | 35.71 | 36.07 | 1,421,099 | +0.69(+1.95%) |
Nov 09, 2016 | 34.16 | 35.59 | 33.85 | 35.38 | 1,016,150 | +0.57(+1.64%) |
Nov 08, 2016 | 37.96 | 38.20 | 34.75 | 34.81 | 1,369,743 | -3.62(-9.42%) |
Nov 07, 2016 | 34.98 | 38.61 | 34.54 | 38.43 | 1,570,944 | +3.87(+11.20%) |
Nov 04, 2016 | 34.61 | 35.39 | 34.31 | 34.56 | 573,137 | +0.04(+0.12%) |
Nov 03, 2016 | 34.96 | 35.25 | 34.43 | 34.52 | 591,071 | -0.37(-1.06%) |
Nov 02, 2016 | 35.20 | 35.37 | 34.71 | 34.89 | 635,320 | -0.34(-0.97%) |