Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.48 | 40.11 | 35.98 | 39.99 | 1,023,147 | +3.11(+8.43%) |
Jan 30, 2017 | 38.01 | 38.20 | 36.53 | 36.88 | 662,187 | -1.21(-3.18%) |
Jan 27, 2017 | 37.17 | 38.28 | 36.58 | 38.09 | 629,426 | +0.98(+2.64%) |
Jan 26, 2017 | 37.90 | 38.33 | 36.99 | 37.11 | 538,324 | -0.72(-1.90%) |
Jan 25, 2017 | 37.93 | 38.25 | 37.27 | 37.83 | 521,521 | +0.21(+0.56%) |
Jan 24, 2017 | 38.19 | 38.87 | 36.65 | 37.62 | 774,336 | -0.54(-1.42%) |
Jan 23, 2017 | 38.99 | 39.65 | 37.71 | 38.16 | 821,817 | -0.80(-2.05%) |
Jan 20, 2017 | 39.12 | 39.22 | 38.02 | 38.96 | 817,805 | -0.12(-0.31%) |
Jan 19, 2017 | 38.50 | 39.74 | 38.06 | 39.08 | 1,579,562 | +0.57(+1.48%) |
Jan 18, 2017 | 39.04 | 39.04 | 37.02 | 38.51 | 1,187,242 | +0.29(+0.76%) |
Jan 17, 2017 | 41.05 | 41.10 | 37.98 | 38.22 | 1,398,902 | -3.38(-8.13%) |
Jan 13, 2017 | 41.60 | 41.60 | 41.60 | 0 | -0.24(-0.57%) | |
Jan 12, 2017 | 41.03 | 42.20 | 40.28 | 41.84 | 660,037 | +0.59(+1.43%) |
Jan 11, 2017 | 44.51 | 45.64 | 40.33 | 41.25 | 1,504,281 | -3.46(-7.74%) |
Jan 10, 2017 | 43.23 | 44.95 | 42.56 | 44.71 | 775,546 | +1.21(+2.78%) |
Jan 09, 2017 | 42.89 | 43.75 | 41.65 | 43.50 | 1,849,318 | +1.27(+3.01%) |
Jan 06, 2017 | 41.63 | 43.22 | 41.63 | 42.23 | 685,739 | +0.88(+2.13%) |
Jan 05, 2017 | 41.55 | 41.73 | 40.38 | 41.35 | 573,196 | +0.06(+0.15%) |
Jan 04, 2017 | 38.59 | 41.75 | 38.34 | 41.29 | 1,089,360 | +2.65(+6.86%) |
Jan 03, 2017 | 38.64 | 39.13 | 37.20 | 38.64 | 819,306 | +1.20(+3.21%) |
Dec 30, 2016 | 37.44 | 37.44 | 37.44 | 0 | -0.62(-1.63%) | |
Dec 29, 2016 | 39.85 | 40.45 | 37.46 | 38.06 | 1,220,006 | -1.95(-4.87%) |
Dec 28, 2016 | 41.50 | 41.70 | 39.93 | 40.01 | 580,488 | -1.03(-2.51%) |
Dec 27, 2016 | 41.34 | 42.04 | 40.81 | 41.04 | 600,436 | -0.25(-0.61%) |
Dec 23, 2016 | 41.29 | 41.29 | 41.29 | 0 | +1.90(+4.82%) | |
Dec 22, 2016 | 40.57 | 40.87 | 38.94 | 39.39 | 834,317 | -1.09(-2.69%) |
Dec 21, 2016 | 42.39 | 42.42 | 40.43 | 40.48 | 804,339 | -1.74(-4.12%) |
Dec 20, 2016 | 43.55 | 44.15 | 41.90 | 42.22 | 708,330 | -1.20(-2.76%) |
Dec 19, 2016 | 43.99 | 45.07 | 42.96 | 43.42 | 850,499 | -0.97(-2.19%) |
Dec 16, 2016 | 43.17 | 44.44 | 42.72 | 44.39 | 4,464,488 | +1.26(+2.92%) |
Dec 15, 2016 | 43.50 | 43.60 | 42.41 | 43.13 | 1,014,016 | -0.08(-0.19%) |
Dec 14, 2016 | 43.69 | 44.62 | 42.70 | 43.21 | 626,530 | -0.70(-1.59%) |
Dec 13, 2016 | 42.90 | 44.32 | 42.61 | 43.91 | 1,184,136 | +1.30(+3.05%) |
Dec 12, 2016 | 42.28 | 42.86 | 41.50 | 42.61 | 1,019,049 | +0.36(+0.85%) |
Dec 09, 2016 | 41.29 | 43.58 | 41.11 | 42.25 | 1,401,075 | +1.45(+3.54%) |
Dec 08, 2016 | 40.28 | 40.99 | 39.27 | 40.80 | 1,592,148 | +0.52(+1.30%) |
Dec 07, 2016 | 40.77 | 41.25 | 39.55 | 40.28 | 1,611,174 | -1.53(-3.66%) |
Dec 06, 2016 | 41.45 | 42.38 | 40.37 | 41.81 | 1,483,499 | +0.57(+1.38%) |
Dec 05, 2016 | 41.75 | 42.69 | 39.18 | 41.24 | 2,344,190 | -0.33(-0.79%) |
Dec 02, 2016 | 41.60 | 42.82 | 40.62 | 41.57 | 1,591,746 | -0.01(-0.02%) |
Dec 01, 2016 | 44.13 | 44.75 | 41.32 | 41.58 | 1,989,056 | -2.29(-5.22%) |
Nov 30, 2016 | 46.80 | 46.87 | 43.78 | 43.87 | 5,175,801 | -2.16(-4.69%) |
Nov 29, 2016 | 45.53 | 47.06 | 45.28 | 46.03 | 1,029,078 | +0.72(+1.59%) |
Nov 28, 2016 | 47.71 | 48.44 | 45.03 | 45.31 | 1,255,160 | -2.57(-5.37%) |
Nov 25, 2016 | 47.63 | 48.25 | 46.89 | 47.88 | 524,185 | +0.19(+0.40%) |
Nov 23, 2016 | 47.69 | 47.69 | 47.69 | 0 | +2.04(+4.47%) | |
Nov 22, 2016 | 46.72 | 47.39 | 45.28 | 45.65 | 1,415,554 | -1.50(-3.18%) |
Nov 21, 2016 | 46.03 | 47.38 | 45.63 | 47.15 | 868,299 | +1.17(+2.56%) |
Nov 18, 2016 | 46.50 | 46.94 | 44.89 | 45.98 | 872,160 | -0.38(-0.83%) |
Nov 17, 2016 | 45.75 | 46.21 | 44.42 | 46.36 | 1,091,305 | +0.69(+1.51%) |
Nov 16, 2016 | 47.54 | 49.57 | 45.56 | 45.67 | 1,413,876 | -2.56(-5.31%) |
Nov 15, 2016 | 49.71 | 52.85 | 46.29 | 48.23 | 3,062,601 | -1.81(-3.62%) |
Nov 14, 2016 | 47.69 | 50.05 | 46.73 | 50.04 | 1,567,455 | +3.50(+7.52%) |
Nov 11, 2016 | 45.36 | 46.85 | 44.48 | 46.54 | 1,212,998 | +0.78(+1.70%) |
Nov 10, 2016 | 44.13 | 46.38 | 43.64 | 45.76 | 2,145,400 | +2.29(+5.27%) |
Nov 09, 2016 | 39.39 | 44.42 | 39.02 | 43.47 | 2,615,946 | +5.91(+15.73%) |
Nov 08, 2016 | 36.20 | 38.33 | 35.80 | 37.56 | 1,230,875 | +1.30(+3.59%) |
Nov 07, 2016 | 34.60 | 36.50 | 33.85 | 36.26 | 1,555,482 | +2.51(+7.44%) |
Nov 04, 2016 | 31.58 | 33.78 | 31.42 | 33.75 | 2,157,424 | +2.34(+7.45%) |
Nov 03, 2016 | 36.22 | 36.22 | 31.38 | 31.41 | 3,369,509 | -4.54(-12.63%) |
Nov 02, 2016 | 36.66 | 36.97 | 35.82 | 35.95 | 1,553,567 | -1.05(-2.84%) |