Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.59 | 39.67 | 39.16 | 39.53 | 887,011 | -0.14(-0.35%) |
Jan 30, 2017 | 39.86 | 39.87 | 38.00 | 39.67 | 1,559,007 | -0.20(-0.50%) |
Jan 27, 2017 | 39.98 | 39.98 | 39.52 | 39.87 | 487,742 | -0.09(-0.23%) |
Jan 26, 2017 | 40.23 | 40.33 | 39.73 | 39.96 | 725,012 | -0.27(-0.67%) |
Jan 25, 2017 | 40.84 | 40.90 | 40.15 | 40.23 | 680,569 | -0.37(-0.91%) |
Jan 24, 2017 | 40.54 | 40.77 | 40.08 | 40.60 | 732,751 | +0.02(+0.05%) |
Jan 23, 2017 | 41.15 | 41.22 | 40.27 | 40.58 | 625,993 | -0.62(-1.50%) |
Jan 20, 2017 | 41.37 | 41.67 | 40.77 | 41.20 | 782,705 | -0.16(-0.39%) |
Jan 19, 2017 | 42.22 | 42.25 | 41.09 | 41.36 | 887,705 | -0.86(-2.04%) |
Jan 18, 2017 | 41.17 | 42.35 | 41.17 | 42.22 | 1,052,558 | +0.95(+2.30%) |
Jan 17, 2017 | 40.84 | 41.52 | 40.74 | 41.27 | 690,891 | +0.66(+1.63%) |
Jan 16, 2017 | 40.85 | 40.94 | 40.56 | 40.61 | 271,459 | -0.15(-0.37%) |
Jan 13, 2017 | 40.25 | 40.94 | 40.11 | 40.76 | 476,028 | +0.61(+1.52%) |
Jan 12, 2017 | 40.04 | 40.22 | 39.75 | 40.15 | 840,346 | +0.10(+0.25%) |
Jan 11, 2017 | 39.85 | 40.15 | 39.80 | 40.05 | 798,005 | +0.21(+0.53%) |
Jan 10, 2017 | 39.97 | 40.02 | 39.47 | 39.84 | 764,065 | -0.18(-0.45%) |
Jan 09, 2017 | 39.57 | 40.29 | 39.34 | 40.02 | 526,121 | +0.39(+0.98%) |
Jan 06, 2017 | 39.82 | 39.82 | 39.35 | 39.63 | 814,243 | -0.22(-0.55%) |
Jan 05, 2017 | 39.72 | 39.94 | 39.53 | 39.85 | 549,159 | +0.13(+0.33%) |
Jan 04, 2017 | 40.12 | 40.12 | 39.71 | 39.72 | 482,002 | -0.41(-1.02%) |
Jan 03, 2017 | 40.30 | 40.39 | 39.92 | 40.13 | 385,286 | -0.03(-0.07%) |
Dec 30, 2016 | 40.16 | 40.16 | 40.16 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.85 | 40.25 | 39.78 | 40.24 | 442,550 | +0.34(+0.85%) |
Dec 28, 2016 | 40.27 | 40.34 | 39.88 | 39.90 | 411,659 | -0.29(-0.72%) |
Dec 23, 2016 | 40.19 | 40.19 | 40.19 | 0 | -0.07(-0.17%) | |
Dec 22, 2016 | 40.21 | 40.37 | 39.89 | 40.26 | 419,675 | +0.04(+0.10%) |
Dec 21, 2016 | 39.90 | 40.41 | 39.87 | 40.22 | 545,937 | +0.28(+0.70%) |
Dec 20, 2016 | 40.14 | 40.44 | 39.87 | 39.94 | 734,390 | -0.29(-0.72%) |
Dec 19, 2016 | 40.30 | 40.65 | 40.23 | 40.23 | 397,758 | -0.07(-0.17%) |
Dec 16, 2016 | 40.29 | 40.78 | 40.21 | 40.30 | 2,076,712 | +0.15(+0.37%) |
Dec 15, 2016 | 40.25 | 40.55 | 40.01 | 40.15 | 591,754 | -0.13(-0.32%) |
Dec 14, 2016 | 40.70 | 41.05 | 40.08 | 40.28 | 683,578 | -0.40(-0.98%) |
Dec 13, 2016 | 40.64 | 40.90 | 40.60 | 40.68 | 654,954 | +0.04(+0.10%) |
Dec 12, 2016 | 40.66 | 40.79 | 40.30 | 40.64 | 575,780 | -0.06(-0.15%) |
Dec 09, 2016 | 40.62 | 40.89 | 40.55 | 40.70 | 441,884 | +0.19(+0.47%) |
Dec 08, 2016 | 40.36 | 40.80 | 40.14 | 40.51 | 501,520 | +0.16(+0.40%) |
Dec 07, 2016 | 39.87 | 40.79 | 39.81 | 40.35 | 726,962 | +0.49(+1.23%) |
Dec 06, 2016 | 40.18 | 40.40 | 39.85 | 39.86 | 703,389 | -0.29(-0.72%) |
Dec 05, 2016 | 40.53 | 40.53 | 39.85 | 40.15 | 592,998 | -0.18(-0.45%) |
Dec 02, 2016 | 40.37 | 40.74 | 40.21 | 40.33 | 487,292 | +0.01(+0.02%) |
Dec 01, 2016 | 41.06 | 41.06 | 40.21 | 40.32 | 685,038 | -0.59(-1.44%) |
Nov 30, 2016 | 41.01 | 41.11 | 40.88 | 40.91 | 1,070,740 | -0.14(-0.34%) |
Nov 29, 2016 | 41.33 | 41.50 | 40.85 | 41.05 | 653,685 | -0.22(-0.53%) |
Nov 28, 2016 | 41.74 | 41.74 | 41.15 | 41.27 | 963,001 | -0.50(-1.20%) |
Nov 25, 2016 | 41.51 | 41.98 | 41.50 | 41.77 | 214,295 | +0.26(+0.63%) |
Nov 24, 2016 | 41.70 | 41.85 | 41.42 | 41.51 | 214,577 | -0.16(-0.38%) |
Nov 23, 2016 | 41.70 | 41.79 | 41.52 | 41.67 | 313,114 | -0.02(-0.05%) |
Nov 22, 2016 | 41.66 | 41.87 | 41.37 | 41.69 | 432,355 | +0.10(+0.24%) |
Nov 21, 2016 | 41.30 | 41.74 | 40.92 | 41.59 | 375,033 | +0.48(+1.17%) |
Nov 18, 2016 | 42.17 | 42.18 | 40.53 | 41.11 | 910,601 | -1.06(-2.51%) |
Nov 17, 2016 | 41.95 | 42.37 | 41.67 | 42.17 | 779,891 | +0.46(+1.10%) |
Nov 16, 2016 | 42.00 | 43.91 | 41.65 | 41.71 | 1,244,784 | +0.96(+2.36%) |
Nov 15, 2016 | 39.98 | 40.78 | 39.63 | 40.75 | 772,326 | +1.03(+2.59%) |
Nov 14, 2016 | 39.71 | 39.89 | 38.60 | 39.72 | 696,664 | +0.03(+0.08%) |
Nov 11, 2016 | 40.32 | 40.37 | 39.45 | 39.69 | 532,023 | -0.64(-1.59%) |
Nov 10, 2016 | 41.11 | 41.11 | 40.07 | 40.33 | 696,644 | -0.77(-1.87%) |
Nov 09, 2016 | 40.45 | 41.26 | 40.40 | 41.10 | 574,418 | +0.11(+0.27%) |
Nov 08, 2016 | 40.96 | 41.15 | 40.78 | 40.99 | 287,873 | +0.00(+0.00%) |
Nov 07, 2016 | 40.78 | 41.22 | 40.73 | 40.99 | 336,560 | +0.26(+0.64%) |
Nov 04, 2016 | 40.86 | 40.88 | 40.46 | 40.73 | 495,614 | -0.08(-0.20%) |
Nov 03, 2016 | 40.90 | 41.19 | 40.76 | 40.81 | 438,974 | -0.05(-0.12%) |
Nov 02, 2016 | 41.44 | 41.73 | 40.82 | 40.86 | 457,818 | -0.65(-1.57%) |