Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.63 | 43.00 | 39.28 | 42.91 | 1,399,566 | +2.78(+6.93%) |
Jan 30, 2017 | 40.13 | 40.28 | 38.98 | 40.13 | 850,322 | -0.23(-0.57%) |
Jan 27, 2017 | 41.30 | 41.46 | 40.31 | 40.36 | 1,406,754 | +0.50(+1.25%) |
Jan 26, 2017 | 40.23 | 40.25 | 39.35 | 39.86 | 506,822 | -0.26(-0.65%) |
Jan 25, 2017 | 40.49 | 40.78 | 39.51 | 40.12 | 806,628 | +0.00(+0.00%) |
Jan 24, 2017 | 38.72 | 40.30 | 38.43 | 40.12 | 877,402 | +1.28(+3.30%) |
Jan 23, 2017 | 41.27 | 41.57 | 38.77 | 38.84 | 1,083,531 | -2.43(-5.89%) |
Jan 20, 2017 | 41.60 | 41.89 | 40.80 | 41.27 | 768,940 | -0.35(-0.84%) |
Jan 19, 2017 | 41.93 | 42.15 | 40.36 | 41.62 | 1,218,137 | -0.42(-1.00%) |
Jan 18, 2017 | 39.50 | 43.44 | 38.84 | 42.04 | 3,426,514 | +1.87(+4.66%) |
Jan 17, 2017 | 41.94 | 42.81 | 39.87 | 40.17 | 1,779,437 | -2.08(-4.92%) |
Jan 13, 2017 | 42.25 | 42.25 | 42.25 | 0 | +1.14(+2.77%) | |
Jan 12, 2017 | 40.27 | 41.92 | 40.07 | 41.11 | 1,045,457 | +0.47(+1.16%) |
Jan 11, 2017 | 42.41 | 42.57 | 40.00 | 40.64 | 1,621,158 | -1.97(-4.62%) |
Jan 10, 2017 | 45.25 | 45.89 | 42.48 | 42.61 | 1,667,000 | -2.39(-5.31%) |
Jan 09, 2017 | 44.50 | 45.29 | 44.05 | 45.00 | 1,456,989 | +0.96(+2.18%) |
Jan 06, 2017 | 44.00 | 45.20 | 42.13 | 44.04 | 3,101,476 | +2.66(+6.43%) |
Jan 05, 2017 | 41.05 | 41.74 | 41.02 | 41.38 | 1,068,450 | +0.10(+0.24%) |
Jan 04, 2017 | 38.80 | 41.94 | 38.61 | 41.28 | 1,568,670 | +2.62(+6.78%) |
Jan 03, 2017 | 38.79 | 39.80 | 38.38 | 38.66 | 937,307 | -0.04(-0.10%) |
Dec 30, 2016 | 38.70 | 38.70 | 38.70 | 0 | +0.80(+2.11%) | |
Dec 29, 2016 | 37.91 | 38.33 | 37.34 | 37.90 | 740,830 | -0.09(-0.24%) |
Dec 28, 2016 | 38.37 | 38.80 | 37.80 | 37.99 | 687,249 | -0.32(-0.84%) |
Dec 27, 2016 | 39.79 | 39.79 | 37.90 | 38.31 | 1,298,198 | -1.34(-3.38%) |
Dec 23, 2016 | 39.65 | 39.65 | 39.65 | 0 | +0.61(+1.56%) | |
Dec 22, 2016 | 40.24 | 40.78 | 38.47 | 39.04 | 1,636,969 | -1.15(-2.86%) |
Dec 21, 2016 | 41.31 | 41.71 | 40.08 | 40.19 | 775,222 | -1.16(-2.81%) |
Dec 20, 2016 | 40.64 | 41.52 | 40.51 | 41.35 | 696,226 | +0.75(+1.85%) |
Dec 19, 2016 | 42.35 | 42.66 | 40.27 | 40.60 | 823,919 | -1.85(-4.36%) |
Dec 16, 2016 | 43.55 | 44.26 | 42.13 | 42.45 | 1,129,949 | -1.41(-3.21%) |
Dec 15, 2016 | 43.50 | 43.89 | 42.70 | 43.86 | 997,698 | +0.63(+1.46%) |
Dec 14, 2016 | 43.12 | 43.65 | 42.70 | 43.23 | 668,985 | -0.17(-0.39%) |
Dec 13, 2016 | 42.14 | 43.53 | 42.06 | 43.40 | 1,275,096 | +1.39(+3.31%) |
Dec 12, 2016 | 41.11 | 42.18 | 41.01 | 42.01 | 675,936 | +0.35(+0.84%) |
Dec 09, 2016 | 42.17 | 42.75 | 41.39 | 41.66 | 616,479 | -0.05(-0.12%) |
Dec 08, 2016 | 42.94 | 42.94 | 40.59 | 41.71 | 1,683,395 | -1.23(-2.86%) |
Dec 07, 2016 | 43.82 | 44.60 | 41.62 | 42.94 | 1,222,111 | -2.09(-4.64%) |
Dec 06, 2016 | 43.77 | 45.43 | 42.75 | 45.03 | 1,463,410 | +1.42(+3.26%) |
Dec 05, 2016 | 43.75 | 44.99 | 42.85 | 43.61 | 1,530,007 | +0.38(+0.88%) |
Dec 02, 2016 | 43.14 | 44.22 | 42.47 | 43.23 | 977,242 | +0.01(+0.02%) |
Dec 01, 2016 | 46.81 | 47.29 | 43.20 | 43.22 | 1,458,040 | -3.23(-6.95%) |
Nov 30, 2016 | 48.86 | 49.40 | 46.22 | 46.45 | 911,154 | -2.04(-4.21%) |
Nov 29, 2016 | 49.18 | 49.38 | 48.25 | 48.49 | 706,691 | -0.70(-1.42%) |
Nov 28, 2016 | 50.66 | 51.15 | 48.88 | 49.19 | 649,958 | -1.87(-3.66%) |
Nov 25, 2016 | 50.57 | 51.17 | 49.75 | 51.06 | 326,115 | +0.75(+1.49%) |
Nov 23, 2016 | 50.31 | 50.31 | 50.31 | 0 | +1.26(+2.57%) | |
Nov 22, 2016 | 50.27 | 50.85 | 48.71 | 49.05 | 702,279 | -1.84(-3.62%) |
Nov 21, 2016 | 51.08 | 51.45 | 50.30 | 50.89 | 687,524 | -0.12(-0.24%) |
Nov 18, 2016 | 52.48 | 52.59 | 50.54 | 51.01 | 648,876 | -1.26(-2.41%) |
Nov 17, 2016 | 50.81 | 51.97 | 50.58 | 52.27 | 603,949 | +0.93(+1.81%) |
Nov 16, 2016 | 52.57 | 53.47 | 51.25 | 51.34 | 689,603 | -1.59(-3.00%) |
Nov 15, 2016 | 54.36 | 54.70 | 52.17 | 52.93 | 1,253,443 | -1.84(-3.36%) |
Nov 14, 2016 | 52.79 | 54.91 | 51.46 | 54.77 | 1,223,391 | +2.19(+4.17%) |
Nov 11, 2016 | 52.69 | 52.94 | 51.40 | 52.58 | 855,597 | -0.41(-0.77%) |
Nov 10, 2016 | 52.12 | 53.68 | 51.38 | 52.99 | 1,630,568 | +1.52(+2.96%) |
Nov 09, 2016 | 49.00 | 51.63 | 47.64 | 51.47 | 2,074,521 | +5.81(+12.71%) |
Nov 08, 2016 | 43.79 | 46.00 | 43.79 | 45.66 | 843,821 | +1.53(+3.47%) |
Nov 07, 2016 | 42.05 | 44.62 | 41.49 | 44.13 | 1,330,099 | +2.78(+6.72%) |
Nov 04, 2016 | 40.16 | 41.91 | 40.16 | 41.35 | 1,075,921 | +1.19(+2.96%) |
Nov 03, 2016 | 44.67 | 45.50 | 39.91 | 40.16 | 2,274,999 | -2.40(-5.64%) |
Nov 02, 2016 | 44.37 | 44.37 | 42.44 | 42.56 | 1,105,282 | -2.07(-4.64%) |