Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.22 | 44.10 | 43.15 | 43.99 | 151,417 | +0.58(+1.34%) |
Jan 30, 2017 | 43.48 | 43.51 | 42.47 | 43.41 | 186,787 | -0.20(-0.46%) |
Jan 27, 2017 | 43.99 | 44.10 | 43.29 | 43.61 | 198,317 | -0.38(-0.86%) |
Jan 26, 2017 | 43.83 | 44.00 | 43.33 | 43.99 | 441,949 | +0.73(+1.69%) |
Jan 25, 2017 | 42.76 | 43.41 | 42.76 | 43.26 | 240,012 | +0.70(+1.64%) |
Jan 24, 2017 | 41.80 | 42.59 | 41.60 | 42.56 | 209,829 | +1.15(+2.78%) |
Jan 23, 2017 | 40.98 | 41.70 | 40.60 | 41.41 | 235,850 | +0.32(+0.78%) |
Jan 20, 2017 | 41.02 | 41.54 | 40.80 | 41.09 | 181,993 | +0.17(+0.42%) |
Jan 19, 2017 | 41.44 | 41.55 | 40.70 | 40.92 | 264,491 | -0.53(-1.28%) |
Jan 18, 2017 | 41.56 | 41.76 | 41.21 | 41.45 | 136,609 | +0.13(+0.31%) |
Jan 17, 2017 | 41.28 | 41.82 | 41.03 | 41.32 | 267,620 | +0.03(+0.07%) |
Jan 13, 2017 | 41.29 | 41.29 | 41.29 | 0 | -0.18(-0.43%) | |
Jan 12, 2017 | 41.07 | 41.85 | 40.38 | 41.47 | 498,987 | +0.30(+0.73%) |
Jan 11, 2017 | 39.23 | 41.35 | 39.18 | 41.17 | 643,092 | +1.84(+4.68%) |
Jan 10, 2017 | 39.04 | 39.59 | 38.89 | 39.33 | 274,329 | +0.22(+0.56%) |
Jan 09, 2017 | 38.79 | 39.48 | 38.60 | 39.11 | 142,901 | +0.22(+0.57%) |
Jan 06, 2017 | 39.00 | 39.29 | 38.50 | 38.89 | 221,914 | -0.27(-0.69%) |
Jan 05, 2017 | 39.51 | 39.83 | 38.88 | 39.16 | 187,717 | -0.56(-1.41%) |
Jan 04, 2017 | 39.20 | 39.88 | 38.74 | 39.72 | 297,529 | +0.73(+1.87%) |
Jan 03, 2017 | 39.50 | 39.97 | 38.36 | 38.99 | 260,914 | -0.48(-1.22%) |
Dec 30, 2016 | 39.47 | 39.47 | 39.47 | 0 | -0.52(-1.30%) | |
Dec 29, 2016 | 40.51 | 40.99 | 39.61 | 39.99 | 189,391 | -0.59(-1.45%) |
Dec 28, 2016 | 41.25 | 41.33 | 40.47 | 40.58 | 202,550 | -0.58(-1.41%) |
Dec 27, 2016 | 40.53 | 41.27 | 40.53 | 41.16 | 128,742 | +0.19(+0.46%) |
Dec 23, 2016 | 40.97 | 40.97 | 40.97 | 0 | +0.10(+0.24%) | |
Dec 22, 2016 | 41.00 | 41.17 | 40.50 | 40.87 | 251,980 | -0.08(-0.20%) |
Dec 21, 2016 | 40.70 | 41.30 | 40.50 | 40.95 | 359,441 | +0.28(+0.69%) |
Dec 20, 2016 | 39.36 | 40.94 | 39.18 | 40.67 | 406,067 | +1.34(+3.41%) |
Dec 19, 2016 | 38.31 | 39.53 | 38.17 | 39.33 | 255,502 | +0.90(+2.34%) |
Dec 16, 2016 | 38.76 | 38.95 | 38.25 | 38.43 | 186,706 | -0.34(-0.88%) |
Dec 15, 2016 | 38.47 | 39.04 | 38.27 | 38.77 | 359,027 | +0.36(+0.94%) |
Dec 14, 2016 | 38.01 | 38.69 | 37.96 | 38.41 | 203,665 | -0.05(-0.13%) |
Dec 13, 2016 | 38.09 | 38.92 | 37.91 | 38.46 | 224,072 | +0.31(+0.81%) |
Dec 12, 2016 | 38.53 | 38.76 | 37.92 | 38.15 | 149,515 | -0.60(-1.55%) |
Dec 09, 2016 | 38.92 | 39.46 | 38.33 | 38.75 | 184,206 | +0.05(+0.13%) |
Dec 08, 2016 | 39.41 | 39.80 | 38.41 | 38.70 | 281,967 | -0.64(-1.63%) |
Dec 07, 2016 | 37.33 | 39.87 | 37.16 | 39.34 | 884,138 | +1.90(+5.07%) |
Dec 06, 2016 | 38.00 | 38.00 | 37.12 | 37.44 | 208,732 | -0.35(-0.93%) |
Dec 05, 2016 | 36.70 | 37.92 | 36.52 | 37.79 | 586,115 | +1.28(+3.51%) |
Dec 02, 2016 | 36.30 | 36.74 | 36.00 | 36.51 | 206,173 | +0.24(+0.66%) |
Dec 01, 2016 | 36.25 | 36.43 | 35.84 | 36.27 | 200,895 | -0.15(-0.41%) |
Nov 30, 2016 | 36.55 | 36.95 | 35.75 | 36.42 | 686,360 | +0.10(+0.28%) |
Nov 29, 2016 | 35.83 | 36.49 | 35.83 | 36.32 | 228,489 | +0.24(+0.67%) |
Nov 28, 2016 | 36.81 | 36.94 | 35.80 | 36.08 | 273,067 | -0.75(-2.04%) |
Nov 25, 2016 | 36.81 | 37.08 | 36.67 | 36.83 | 218,425 | -0.02(-0.05%) |
Nov 23, 2016 | 36.85 | 36.85 | 36.85 | 0 | +0.68(+1.88%) | |
Nov 22, 2016 | 35.83 | 36.58 | 35.83 | 36.17 | 330,746 | +0.38(+1.06%) |
Nov 21, 2016 | 36.00 | 36.25 | 35.06 | 35.79 | 349,400 | -0.06(-0.17%) |
Nov 18, 2016 | 36.20 | 36.20 | 34.96 | 35.85 | 321,233 | +0.38(+1.07%) |
Nov 17, 2016 | 34.37 | 35.75 | 34.31 | 35.47 | 541,720 | +1.13(+3.29%) |
Nov 16, 2016 | 34.01 | 34.75 | 33.85 | 34.34 | 375,473 | -0.20(-0.58%) |
Nov 15, 2016 | 32.80 | 34.54 | 32.60 | 34.54 | 555,417 | +1.74(+5.30%) |
Nov 14, 2016 | 33.83 | 34.16 | 32.64 | 32.80 | 431,243 | -1.10(-3.24%) |
Nov 11, 2016 | 32.80 | 33.93 | 32.48 | 33.90 | 823,302 | +1.22(+3.73%) |
Nov 10, 2016 | 32.75 | 33.49 | 30.37 | 32.68 | 3,178,611 | +4.56(+16.22%) |
Nov 09, 2016 | 27.00 | 28.29 | 26.14 | 28.12 | 710,822 | +0.32(+1.15%) |
Nov 08, 2016 | 25.84 | 28.02 | 25.84 | 27.80 | 680,947 | +1.86(+7.17%) |
Nov 07, 2016 | 25.12 | 26.17 | 25.03 | 25.94 | 328,972 | +1.06(+4.26%) |
Nov 04, 2016 | 25.04 | 25.29 | 24.85 | 24.88 | 115,921 | -0.18(-0.72%) |
Nov 03, 2016 | 25.20 | 25.34 | 25.03 | 25.06 | 146,195 | -0.08(-0.32%) |
Nov 02, 2016 | 25.41 | 25.81 | 25.12 | 25.14 | 136,240 | -0.36(-1.41%) |