Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.43 | 40.77 | 39.39 | 39.84 | 141,820 | -0.49(-1.22%) |
Jan 30, 2017 | 40.82 | 40.89 | 39.44 | 40.33 | 135,831 | -0.84(-2.03%) |
Jan 27, 2017 | 41.61 | 41.76 | 41.07 | 41.16 | 92,376 | -0.39(-0.95%) |
Jan 26, 2017 | 41.66 | 41.95 | 41.41 | 41.56 | 130,292 | -0.15(-0.35%) |
Jan 25, 2017 | 42.15 | 42.69 | 41.61 | 41.71 | 221,139 | -0.20(-0.47%) |
Jan 24, 2017 | 40.87 | 42.15 | 40.84 | 41.90 | 248,176 | +1.43(+3.53%) |
Jan 23, 2017 | 40.13 | 40.48 | 39.64 | 40.48 | 100,222 | +0.39(+0.98%) |
Jan 20, 2017 | 39.79 | 40.28 | 39.49 | 40.08 | 126,774 | +0.39(+0.99%) |
Jan 19, 2017 | 39.88 | 39.98 | 39.20 | 39.69 | 75,010 | -0.15(-0.37%) |
Jan 18, 2017 | 39.49 | 39.98 | 39.49 | 39.84 | 78,744 | +0.30(+0.75%) |
Jan 17, 2017 | 40.18 | 40.33 | 39.29 | 39.54 | 119,406 | -0.59(-1.47%) |
Jan 13, 2017 | 40.13 | 40.13 | 40.13 | 0 | +0.54(+1.37%) | |
Jan 12, 2017 | 39.49 | 39.69 | 38.51 | 39.59 | 124,664 | +0.20(+0.50%) |
Jan 11, 2017 | 39.39 | 39.59 | 39.00 | 39.39 | 117,337 | +0.00(+0.00%) |
Jan 10, 2017 | 39.10 | 39.64 | 38.95 | 39.39 | 168,211 | +0.54(+1.39%) |
Jan 09, 2017 | 39.64 | 39.84 | 38.80 | 38.85 | 114,337 | -0.79(-1.99%) |
Jan 06, 2017 | 40.48 | 40.72 | 39.54 | 39.64 | 63,829 | -0.74(-1.83%) |
Jan 05, 2017 | 40.97 | 41.41 | 39.98 | 40.38 | 140,850 | -0.64(-1.56%) |
Jan 04, 2017 | 40.52 | 41.36 | 40.03 | 41.02 | 170,824 | +0.98(+2.46%) |
Jan 03, 2017 | 39.59 | 40.82 | 39.15 | 40.03 | 147,199 | +0.34(+0.87%) |
Dec 30, 2016 | 39.69 | 39.69 | 39.69 | 0 | -0.30(-0.74%) | |
Dec 29, 2016 | 40.67 | 40.92 | 39.69 | 39.98 | 79,390 | -0.74(-1.81%) |
Dec 28, 2016 | 40.77 | 41.36 | 40.18 | 40.72 | 121,647 | -0.15(-0.36%) |
Dec 27, 2016 | 40.48 | 41.35 | 40.38 | 40.87 | 59,684 | +0.44(+1.10%) |
Dec 23, 2016 | 40.43 | 40.43 | 40.43 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.12 | 41.21 | 40.13 | 40.38 | 61,562 | -0.74(-1.80%) |
Dec 21, 2016 | 40.82 | 41.46 | 40.43 | 41.12 | 107,722 | +0.15(+0.36%) |
Dec 20, 2016 | 40.77 | 41.26 | 40.43 | 40.97 | 114,905 | +0.30(+0.73%) |
Dec 19, 2016 | 40.03 | 41.07 | 39.69 | 40.67 | 97,532 | +0.69(+1.72%) |
Dec 16, 2016 | 41.21 | 41.26 | 39.84 | 39.98 | 558,541 | -1.23(-2.99%) |
Dec 15, 2016 | 39.88 | 41.26 | 39.77 | 41.21 | 126,637 | +1.03(+2.57%) |
Dec 14, 2016 | 40.48 | 40.92 | 39.54 | 40.18 | 84,095 | -0.54(-1.33%) |
Dec 13, 2016 | 40.97 | 41.16 | 40.33 | 40.72 | 89,482 | -0.10(-0.24%) |
Dec 12, 2016 | 41.16 | 41.36 | 40.23 | 40.82 | 77,752 | -0.30(-0.72%) |
Dec 09, 2016 | 42.05 | 42.05 | 40.72 | 41.12 | 90,891 | -0.59(-1.42%) |
Dec 08, 2016 | 40.77 | 42.00 | 40.67 | 41.71 | 154,521 | +1.08(+2.67%) |
Dec 07, 2016 | 40.38 | 40.62 | 39.59 | 40.62 | 165,691 | +0.30(+0.73%) |
Dec 06, 2016 | 40.38 | 40.87 | 39.98 | 40.33 | 117,331 | -0.15(-0.36%) |
Dec 05, 2016 | 39.59 | 40.48 | 39.49 | 40.48 | 144,792 | +1.43(+3.66%) |
Dec 02, 2016 | 38.16 | 39.20 | 37.96 | 39.05 | 107,782 | +1.03(+2.72%) |
Dec 01, 2016 | 38.16 | 38.70 | 37.62 | 38.01 | 92,294 | +0.25(+0.65%) |
Nov 30, 2016 | 38.65 | 39.15 | 37.77 | 37.77 | 208,521 | -0.39(-1.03%) |
Nov 29, 2016 | 37.72 | 39.00 | 37.08 | 38.16 | 111,958 | -0.69(-1.77%) |
Nov 28, 2016 | 39.64 | 39.74 | 38.65 | 38.85 | 117,378 | -0.89(-2.23%) |
Nov 25, 2016 | 39.98 | 39.98 | 39.44 | 39.74 | 41,931 | -0.15(-0.37%) |
Nov 23, 2016 | 39.88 | 39.88 | 39.88 | 0 | +1.13(+2.92%) | |
Nov 22, 2016 | 38.41 | 38.85 | 37.91 | 38.75 | 182,814 | +0.30(+0.77%) |
Nov 21, 2016 | 37.52 | 38.75 | 37.37 | 38.46 | 149,370 | +1.28(+3.44%) |
Nov 18, 2016 | 37.18 | 37.23 | 35.95 | 37.18 | 139,950 | +0.15(+0.40%) |
Nov 17, 2016 | 37.27 | 37.62 | 36.73 | 37.03 | 135,853 | -0.25(-0.66%) |
Nov 16, 2016 | 35.95 | 37.67 | 35.90 | 37.27 | 154,517 | +1.33(+3.70%) |
Nov 15, 2016 | 35.99 | 36.14 | 35.40 | 35.95 | 148,310 | -0.39(-1.08%) |
Nov 14, 2016 | 36.19 | 37.03 | 35.60 | 36.34 | 242,656 | +0.49(+1.37%) |
Nov 11, 2016 | 35.50 | 36.63 | 35.43 | 35.85 | 199,826 | +0.49(+1.39%) |
Nov 10, 2016 | 34.52 | 36.14 | 34.22 | 35.35 | 243,557 | +0.98(+2.87%) |
Nov 09, 2016 | 31.81 | 34.37 | 31.81 | 34.37 | 154,254 | +2.07(+6.40%) |
Nov 08, 2016 | 32.20 | 33.14 | 32.15 | 32.30 | 209,608 | +0.34(+1.08%) |
Nov 07, 2016 | 31.71 | 32.89 | 31.71 | 31.96 | 246,223 | +0.84(+2.69%) |
Nov 04, 2016 | 32.94 | 33.34 | 30.92 | 31.12 | 250,733 | -1.82(-5.53%) |
Nov 03, 2016 | 33.93 | 33.93 | 31.96 | 32.94 | 118,683 | +1.28(+4.04%) |
Nov 02, 2016 | 31.22 | 31.81 | 31.22 | 31.66 | 96,532 | +0.30(+0.94%) |