Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.77 | 42.37 | 41.61 | 42.33 | 756,473 | +0.27(+0.64%) |
Jan 30, 2017 | 42.50 | 42.50 | 41.61 | 42.06 | 442,879 | -0.59(-1.38%) |
Jan 27, 2017 | 42.79 | 42.79 | 42.32 | 42.65 | 420,846 | -0.15(-0.35%) |
Jan 26, 2017 | 43.20 | 43.33 | 42.55 | 42.80 | 578,810 | -0.37(-0.86%) |
Jan 25, 2017 | 43.01 | 43.45 | 42.89 | 43.17 | 696,075 | +0.42(+0.98%) |
Jan 24, 2017 | 42.80 | 42.95 | 42.03 | 42.75 | 471,100 | +0.25(+0.59%) |
Jan 23, 2017 | 43.00 | 43.15 | 42.16 | 42.50 | 514,700 | -0.44(-1.02%) |
Jan 20, 2017 | 42.96 | 43.23 | 42.65 | 42.94 | 509,490 | -0.06(-0.14%) |
Jan 19, 2017 | 43.09 | 43.21 | 42.72 | 43.00 | 636,235 | -0.23(-0.53%) |
Jan 18, 2017 | 43.24 | 43.46 | 42.66 | 43.23 | 720,607 | +0.04(+0.09%) |
Jan 17, 2017 | 44.24 | 44.25 | 43.01 | 43.19 | 957,035 | -1.32(-2.97%) |
Jan 13, 2017 | 44.51 | 44.51 | 44.51 | 0 | +0.71(+1.62%) | |
Jan 12, 2017 | 43.46 | 43.84 | 42.75 | 43.80 | 775,771 | -0.32(-0.73%) |
Jan 11, 2017 | 44.12 | 44.23 | 43.53 | 44.12 | 734,941 | +0.27(+0.62%) |
Jan 10, 2017 | 43.26 | 44.17 | 43.26 | 43.85 | 1,156,451 | +0.45(+1.04%) |
Jan 09, 2017 | 42.54 | 43.62 | 42.19 | 43.40 | 1,321,166 | +1.15(+2.72%) |
Jan 06, 2017 | 41.44 | 42.42 | 41.26 | 42.25 | 1,018,433 | +0.74(+1.78%) |
Jan 05, 2017 | 41.73 | 41.97 | 41.17 | 41.51 | 849,680 | -0.26(-0.62%) |
Jan 04, 2017 | 41.28 | 42.14 | 40.82 | 41.77 | 1,022,859 | +0.42(+1.02%) |
Jan 03, 2017 | 41.01 | 41.51 | 40.71 | 41.35 | 1,049,688 | +0.65(+1.60%) |
Dec 30, 2016 | 40.70 | 40.70 | 40.70 | 0 | -0.38(-0.93%) | |
Dec 29, 2016 | 41.20 | 41.38 | 40.88 | 41.08 | 643,036 | -0.22(-0.53%) |
Dec 28, 2016 | 42.31 | 42.50 | 41.22 | 41.30 | 695,176 | -0.81(-1.92%) |
Dec 27, 2016 | 41.66 | 42.24 | 41.60 | 42.11 | 684,072 | +0.51(+1.23%) |
Dec 23, 2016 | 41.60 | 41.60 | 41.60 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.55 | 42.79 | 41.36 | 41.51 | 1,022,003 | -0.88(-2.08%) |
Dec 21, 2016 | 43.20 | 43.24 | 42.16 | 42.39 | 759,262 | -0.64(-1.49%) |
Dec 20, 2016 | 43.22 | 43.43 | 42.57 | 43.03 | 1,171,104 | +0.11(+0.26%) |
Dec 19, 2016 | 42.70 | 43.47 | 42.43 | 42.92 | 923,672 | +0.22(+0.52%) |
Dec 16, 2016 | 43.03 | 43.88 | 42.52 | 42.70 | 1,892,980 | +0.33(+0.78%) |
Dec 15, 2016 | 41.73 | 42.63 | 41.67 | 42.37 | 1,015,385 | +0.87(+2.10%) |
Dec 14, 2016 | 41.75 | 42.17 | 41.31 | 41.50 | 1,326,806 | -0.52(-1.24%) |
Dec 13, 2016 | 42.00 | 42.62 | 42.00 | 42.02 | 848,180 | +0.01(+0.02%) |
Dec 12, 2016 | 42.51 | 42.59 | 41.74 | 42.01 | 823,925 | -0.76(-1.78%) |
Dec 09, 2016 | 43.70 | 44.00 | 42.54 | 42.77 | 798,421 | -0.93(-2.13%) |
Dec 08, 2016 | 43.24 | 43.90 | 42.69 | 43.70 | 992,556 | +0.58(+1.35%) |
Dec 07, 2016 | 43.40 | 43.48 | 42.71 | 43.12 | 932,092 | -0.22(-0.51%) |
Dec 06, 2016 | 43.51 | 43.54 | 42.68 | 43.34 | 758,829 | +0.20(+0.46%) |
Dec 05, 2016 | 42.64 | 43.70 | 42.64 | 43.14 | 1,381,666 | +0.10(+0.23%) |
Dec 02, 2016 | 43.52 | 43.66 | 42.15 | 43.04 | 2,024,050 | -0.85(-1.94%) |
Dec 01, 2016 | 46.48 | 46.60 | 43.55 | 43.89 | 2,296,163 | -2.59(-5.57%) |
Nov 30, 2016 | 47.75 | 47.95 | 46.25 | 46.48 | 1,224,994 | -0.88(-1.86%) |
Nov 29, 2016 | 46.33 | 47.76 | 46.33 | 47.36 | 2,241,674 | +1.02(+2.20%) |
Nov 28, 2016 | 46.38 | 46.98 | 46.00 | 46.34 | 1,894,813 | +0.07(+0.15%) |
Nov 25, 2016 | 46.11 | 46.42 | 45.51 | 46.27 | 1,313,702 | -0.02(-0.04%) |
Nov 23, 2016 | 46.29 | 46.29 | 46.29 | 0 | +4.73(+11.38%) | |
Nov 22, 2016 | 41.70 | 41.94 | 41.37 | 41.56 | 1,874,230 | -0.21(-0.50%) |
Nov 21, 2016 | 42.00 | 42.10 | 41.55 | 41.77 | 1,382,263 | +0.22(+0.53%) |
Nov 18, 2016 | 41.81 | 41.82 | 41.38 | 41.55 | 1,362,503 | -0.35(-0.84%) |
Nov 17, 2016 | 40.77 | 41.98 | 40.70 | 41.90 | 1,050,837 | +1.16(+2.85%) |
Nov 16, 2016 | 40.75 | 40.86 | 40.38 | 40.74 | 703,182 | -0.08(-0.20%) |
Nov 15, 2016 | 39.98 | 40.96 | 39.98 | 40.82 | 1,309,481 | +0.92(+2.31%) |
Nov 14, 2016 | 39.84 | 40.28 | 39.58 | 39.90 | 1,173,683 | +0.29(+0.73%) |
Nov 11, 2016 | 39.26 | 39.82 | 39.10 | 39.61 | 821,255 | +0.27(+0.69%) |
Nov 10, 2016 | 39.98 | 40.39 | 39.01 | 39.34 | 1,050,906 | -0.50(-1.26%) |
Nov 09, 2016 | 38.34 | 39.95 | 38.11 | 39.84 | 1,249,935 | +0.98(+2.52%) |
Nov 08, 2016 | 38.84 | 38.97 | 38.27 | 38.86 | 844,762 | -0.16(-0.41%) |
Nov 07, 2016 | 37.93 | 39.16 | 37.92 | 39.02 | 1,794,029 | +1.48(+3.94%) |
Nov 04, 2016 | 37.49 | 37.95 | 37.34 | 37.54 | 1,094,125 | -0.04(-0.11%) |
Nov 03, 2016 | 38.06 | 38.06 | 37.46 | 37.58 | 966,648 | -0.49(-1.29%) |
Nov 02, 2016 | 38.27 | 38.67 | 37.93 | 38.07 | 1,161,438 | -0.44(-1.14%) |