Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.71 | 42.66 | 41.26 | 41.76 | 381,503 | -0.06(-0.14%) |
Jan 30, 2017 | 42.27 | 42.27 | 41.49 | 41.82 | 342,836 | -0.66(-1.56%) |
Jan 27, 2017 | 42.48 | 42.64 | 42.11 | 42.49 | 317,918 | +0.05(+0.12%) |
Jan 26, 2017 | 42.48 | 42.76 | 42.26 | 42.44 | 186,051 | -0.17(-0.41%) |
Jan 25, 2017 | 43.09 | 43.09 | 42.27 | 42.61 | 175,912 | -0.09(-0.20%) |
Jan 24, 2017 | 42.42 | 42.96 | 42.06 | 42.70 | 282,242 | +0.28(+0.67%) |
Jan 23, 2017 | 42.84 | 42.96 | 42.19 | 42.41 | 274,103 | -0.38(-0.89%) |
Jan 20, 2017 | 42.89 | 43.27 | 42.68 | 42.79 | 167,336 | -0.15(-0.34%) |
Jan 19, 2017 | 43.09 | 43.12 | 42.81 | 42.94 | 239,244 | -0.04(-0.10%) |
Jan 18, 2017 | 43.58 | 43.74 | 42.33 | 42.98 | 168,237 | -0.50(-1.15%) |
Jan 17, 2017 | 43.33 | 43.66 | 43.21 | 43.48 | 164,673 | -0.20(-0.45%) |
Jan 13, 2017 | 43.68 | 43.68 | 43.68 | 0 | +0.41(+0.96%) | |
Jan 12, 2017 | 43.10 | 43.28 | 42.58 | 43.27 | 152,412 | +0.02(+0.04%) |
Jan 11, 2017 | 43.00 | 43.47 | 42.83 | 43.25 | 281,737 | +0.25(+0.58%) |
Jan 10, 2017 | 43.10 | 43.28 | 42.78 | 43.00 | 250,042 | -0.30(-0.70%) |
Jan 09, 2017 | 43.15 | 43.60 | 42.92 | 43.30 | 301,242 | +0.12(+0.28%) |
Jan 06, 2017 | 43.43 | 43.63 | 43.10 | 43.18 | 157,799 | +0.05(+0.12%) |
Jan 05, 2017 | 43.24 | 44.30 | 42.79 | 43.13 | 204,802 | -0.21(-0.48%) |
Jan 04, 2017 | 42.17 | 43.40 | 41.93 | 43.33 | 251,598 | +1.42(+3.38%) |
Jan 03, 2017 | 42.16 | 42.25 | 40.43 | 41.92 | 188,128 | +0.16(+0.37%) |
Dec 30, 2016 | 41.76 | 41.76 | 41.76 | 0 | -0.34(-0.80%) | |
Dec 29, 2016 | 41.97 | 42.55 | 41.69 | 42.10 | 94,798 | +0.19(+0.45%) |
Dec 28, 2016 | 42.52 | 42.77 | 41.79 | 41.91 | 104,498 | -0.53(-1.24%) |
Dec 27, 2016 | 42.29 | 42.76 | 41.91 | 42.44 | 69,554 | +0.24(+0.57%) |
Dec 23, 2016 | 42.20 | 42.20 | 42.20 | 0 | +0.16(+0.37%) | |
Dec 22, 2016 | 42.82 | 42.82 | 41.94 | 42.04 | 113,283 | -0.59(-1.38%) |
Dec 21, 2016 | 42.69 | 43.02 | 42.04 | 42.63 | 186,430 | -0.11(-0.26%) |
Dec 20, 2016 | 42.56 | 42.83 | 41.75 | 42.74 | 111,173 | +0.36(+0.86%) |
Dec 19, 2016 | 42.55 | 42.83 | 42.28 | 42.38 | 222,142 | +0.08(+0.18%) |
Dec 16, 2016 | 42.16 | 42.67 | 41.51 | 42.30 | 448,241 | +0.31(+0.74%) |
Dec 15, 2016 | 41.45 | 42.26 | 41.01 | 41.99 | 275,639 | +0.60(+1.46%) |
Dec 14, 2016 | 41.47 | 41.80 | 40.94 | 41.38 | 161,077 | -0.30(-0.72%) |
Dec 13, 2016 | 41.45 | 41.77 | 41.34 | 41.69 | 181,556 | +0.52(+1.26%) |
Dec 12, 2016 | 41.34 | 41.94 | 40.73 | 41.17 | 168,634 | -0.39(-0.93%) |
Dec 09, 2016 | 41.07 | 41.58 | 39.93 | 41.56 | 188,717 | +0.24(+0.58%) |
Dec 08, 2016 | 40.63 | 41.40 | 40.23 | 41.32 | 236,597 | +0.90(+2.22%) |
Dec 07, 2016 | 40.16 | 40.59 | 39.75 | 40.42 | 196,956 | +0.34(+0.84%) |
Dec 06, 2016 | 39.22 | 40.14 | 38.88 | 40.08 | 261,617 | +1.04(+2.65%) |
Dec 05, 2016 | 38.44 | 39.11 | 37.88 | 39.05 | 213,626 | +1.01(+2.64%) |
Dec 02, 2016 | 38.29 | 38.29 | 36.75 | 38.04 | 192,558 | -0.28(-0.74%) |
Dec 01, 2016 | 38.51 | 38.64 | 37.03 | 38.32 | 600,633 | +0.09(+0.22%) |
Nov 30, 2016 | 38.49 | 38.49 | 37.86 | 38.24 | 496,081 | +0.00(+0.00%) |
Nov 29, 2016 | 38.15 | 38.38 | 35.68 | 38.24 | 273,893 | +0.13(+0.34%) |
Nov 28, 2016 | 38.01 | 38.18 | 37.41 | 38.11 | 189,834 | +0.10(+0.27%) |
Nov 25, 2016 | 38.08 | 38.12 | 37.70 | 38.01 | 63,421 | +0.06(+0.16%) |
Nov 23, 2016 | 37.95 | 37.95 | 37.95 | 0 | +0.40(+1.08%) | |
Nov 22, 2016 | 36.93 | 37.73 | 36.71 | 37.54 | 190,280 | +0.78(+2.13%) |
Nov 21, 2016 | 36.21 | 36.76 | 36.17 | 36.76 | 117,892 | +0.47(+1.30%) |
Nov 18, 2016 | 35.88 | 36.31 | 35.25 | 36.29 | 197,497 | +0.42(+1.17%) |
Nov 17, 2016 | 35.67 | 35.94 | 35.58 | 35.87 | 177,761 | +0.21(+0.58%) |
Nov 16, 2016 | 35.57 | 35.96 | 34.92 | 35.66 | 290,922 | +0.09(+0.27%) |
Nov 15, 2016 | 35.45 | 35.70 | 34.99 | 35.57 | 124,517 | -0.05(-0.14%) |
Nov 14, 2016 | 36.22 | 36.30 | 35.43 | 35.62 | 171,333 | -0.29(-0.81%) |
Nov 11, 2016 | 34.96 | 35.95 | 34.53 | 35.91 | 345,023 | +1.08(+3.11%) |
Nov 10, 2016 | 35.51 | 35.57 | 34.50 | 34.83 | 288,142 | -0.30(-0.86%) |
Nov 09, 2016 | 34.00 | 35.18 | 33.09 | 35.13 | 222,578 | +0.82(+2.38%) |
Nov 08, 2016 | 34.09 | 34.57 | 33.87 | 34.31 | 149,891 | +0.28(+0.83%) |
Nov 07, 2016 | 34.28 | 34.71 | 33.88 | 34.03 | 296,990 | +0.13(+0.38%) |
Nov 04, 2016 | 35.80 | 35.80 | 33.10 | 33.90 | 355,619 | -1.97(-5.49%) |
Nov 03, 2016 | 33.51 | 37.05 | 33.05 | 35.87 | 650,015 | +4.43(+14.07%) |
Nov 02, 2016 | 31.91 | 32.04 | 31.22 | 31.44 | 241,178 | -0.56(-1.75%) |