Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.54 | 41.54 | 41.52 | 41.52 | 884 | +0.03(+0.06%) |
Jan 30, 2017 | 41.52 | 41.61 | 41.49 | 41.49 | 1,602 | -0.27(-0.65%) |
Jan 27, 2017 | 41.92 | 41.92 | 41.76 | 41.76 | 535 | -0.22(-0.51%) |
Jan 26, 2017 | 41.98 | 41.98 | 41.98 | 41.98 | 454 | +0.23(+0.56%) |
Jan 24, 2017 | 41.75 | 93 | +0.03(+0.07%) | |||
Jan 23, 2017 | 41.69 | 41.72 | 41.65 | 41.72 | 2,617 | -0.10(-0.25%) |
Jan 20, 2017 | 41.82 | 41.82 | 41.82 | 41.82 | 243 | +0.06(+0.16%) |
Jan 19, 2017 | 41.93 | 41.93 | 41.76 | 41.76 | 3,025 | +0.05(+0.13%) |
Jan 18, 2017 | 41.69 | 41.74 | 41.69 | 41.70 | 909 | -0.35(-0.83%) |
Jan 17, 2017 | 42.08 | 42.11 | 42.00 | 42.05 | 2,825 | -0.16(-0.38%) |
Jan 12, 2017 | 42.21 | 42.21 | 42.21 | 0 | +0.31(+0.73%) | |
Jan 11, 2017 | 42.03 | 42.05 | 41.91 | 41.91 | 1,395 | +0.11(+0.26%) |
Jan 10, 2017 | 41.83 | 41.87 | 41.74 | 41.80 | 1,340 | -0.16(-0.39%) |
Jan 09, 2017 | 41.96 | 41.96 | 41.96 | 41.96 | 989 | -0.26(-0.60%) |
Jan 06, 2017 | 42.18 | 42.22 | 42.18 | 42.22 | 338 | +0.04(+0.10%) |
Jan 05, 2017 | 42.16 | 42.18 | 42.16 | 42.17 | 884 | -0.08(-0.18%) |
Jan 04, 2017 | 42.37 | 42.37 | 42.25 | 42.25 | 1,752 | +0.10(+0.23%) |
Jan 03, 2017 | 42.14 | 42.15 | 42.14 | 42.15 | 1,461 | -0.26(-0.61%) |
Dec 30, 2016 | 42.41 | 42.41 | 42.41 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 42.58 | 42.58 | 42.41 | 42.42 | 2,129 | -0.12(-0.28%) |
Dec 28, 2016 | 42.43 | 42.54 | 42.43 | 42.54 | 398 | +0.13(+0.32%) |
Dec 27, 2016 | 42.45 | 42.52 | 42.40 | 42.40 | 11,916 | +0.22(+0.53%) |
Dec 23, 2016 | 42.18 | 42.18 | 42.18 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 42.25 | 42.25 | 42.16 | 42.16 | 1,186 | -0.29(-0.68%) |
Dec 21, 2016 | 42.45 | 42.45 | 42.38 | 42.45 | 2,257 | +0.13(+0.32%) |
Dec 20, 2016 | 42.30 | 42.31 | 42.30 | 42.31 | 909 | +1.00(+2.43%) |
Dec 19, 2016 | 42.93 | 42.93 | 41.31 | 41.31 | 480 | -0.61(-1.46%) |
Dec 16, 2016 | 51.36 | 51.36 | 41.92 | 41.92 | 977 | -0.88(-2.06%) |
Dec 15, 2016 | 42.93 | 42.93 | 42.80 | 42.80 | 682 | -0.06(-0.14%) |
Dec 14, 2016 | 41.51 | 42.86 | 41.34 | 42.86 | 852 | -0.09(-0.21%) |
Dec 13, 2016 | 41.53 | 42.95 | 41.42 | 42.95 | 520 | -0.03(-0.06%) |
Dec 12, 2016 | 42.98 | 43.04 | 41.55 | 42.98 | 1,665 | +1.53(+3.69%) |
Dec 09, 2016 | 43.00 | 43.07 | 41.45 | 41.45 | 872 | -1.12(-2.64%) |
Dec 08, 2016 | 42.99 | 42.99 | 41.26 | 42.57 | 21,784 | +1.32(+3.20%) |
Dec 07, 2016 | 42.87 | 42.87 | 41.25 | 41.25 | 1,410 | -1.59(-3.71%) |
Dec 06, 2016 | 42.79 | 42.84 | 42.79 | 42.84 | 1,206 | +0.04(+0.08%) |
Dec 02, 2016 | 42.81 | 150 | +1.61(+3.91%) | |||
Dec 01, 2016 | 41.14 | 41.20 | 41.14 | 41.20 | 916 | -0.76(-1.82%) |
Nov 30, 2016 | 42.09 | 42.09 | 41.96 | 41.96 | 460 | -0.12(-0.28%) |
Nov 29, 2016 | 41.55 | 42.08 | 41.55 | 42.08 | 1,326 | -0.92(-2.15%) |
Nov 28, 2016 | 42.13 | 43.00 | 42.13 | 43.00 | 2,332 | +0.11(+0.27%) |
Nov 25, 2016 | 42.93 | 42.93 | 42.89 | 42.89 | 1,561 | +0.02(+0.05%) |
Nov 23, 2016 | 42.87 | 42.87 | 42.87 | 0 | +0.06(+0.15%) | |
Nov 22, 2016 | 42.87 | 42.87 | 42.63 | 42.81 | 984 | +0.01(+0.02%) |
Nov 21, 2016 | 42.77 | 42.80 | 42.77 | 42.80 | 475 | +0.13(+0.30%) |
Nov 16, 2016 | 42.67 | 100 | +0.03(+0.07%) | |||
Nov 15, 2016 | 40.96 | 42.71 | 40.96 | 42.64 | 870 | +0.72(+1.73%) |
Nov 11, 2016 | 41.92 | 100 | -0.70(-1.64%) | |||
Nov 10, 2016 | 41.01 | 42.62 | 41.01 | 42.62 | 1,552 | +1.46(+3.56%) |
Nov 09, 2016 | 41.01 | 41.15 | 41.01 | 41.15 | 1,774 | -1.48(-3.47%) |
Nov 08, 2016 | 41.22 | 42.63 | 41.22 | 42.63 | 766 | -0.14(-0.34%) |
Nov 07, 2016 | 42.78 | 42.78 | 42.78 | 42.78 | 475 | +0.62(+1.47%) |
Nov 04, 2016 | 41.62 | 42.54 | 40.85 | 42.16 | 1,400 | -0.42(-0.99%) |
Nov 03, 2016 | 42.58 | 42.58 | 42.58 | 42.58 | 290 | +0.61(+1.45%) |
Nov 02, 2016 | 42.03 | 42.03 | 41.98 | 41.98 | 834 | +0.20(+0.49%) |