Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.72 | 42.67 | 41.27 | 41.77 | 381,462 | -0.06(-0.14%) |
Jan 30, 2017 | 42.28 | 42.28 | 41.49 | 41.83 | 342,800 | -0.66(-1.56%) |
Jan 27, 2017 | 42.49 | 42.65 | 42.12 | 42.49 | 317,884 | +0.05(+0.12%) |
Jan 26, 2017 | 42.49 | 42.76 | 42.26 | 42.44 | 186,031 | -0.17(-0.41%) |
Jan 25, 2017 | 43.10 | 43.10 | 42.28 | 42.61 | 175,893 | -0.09(-0.20%) |
Jan 24, 2017 | 42.42 | 42.97 | 42.06 | 42.70 | 282,212 | +0.28(+0.67%) |
Jan 23, 2017 | 42.85 | 42.96 | 42.19 | 42.42 | 274,074 | -0.38(-0.89%) |
Jan 20, 2017 | 42.89 | 43.28 | 42.68 | 42.80 | 167,319 | -0.15(-0.34%) |
Jan 19, 2017 | 43.10 | 43.12 | 42.81 | 42.94 | 239,219 | -0.04(-0.10%) |
Jan 18, 2017 | 43.58 | 43.74 | 42.33 | 42.99 | 168,219 | -0.50(-1.15%) |
Jan 17, 2017 | 43.34 | 43.67 | 43.22 | 43.49 | 164,656 | -0.20(-0.45%) |
Jan 13, 2017 | 43.68 | 43.68 | 43.68 | 0 | +0.41(+0.96%) | |
Jan 12, 2017 | 43.11 | 43.29 | 42.58 | 43.27 | 152,396 | +0.02(+0.04%) |
Jan 11, 2017 | 43.00 | 43.48 | 42.83 | 43.25 | 281,707 | +0.25(+0.58%) |
Jan 10, 2017 | 43.11 | 43.29 | 42.79 | 43.00 | 250,016 | -0.30(-0.70%) |
Jan 09, 2017 | 43.16 | 43.61 | 42.93 | 43.30 | 301,210 | +0.12(+0.28%) |
Jan 06, 2017 | 43.43 | 43.63 | 43.11 | 43.18 | 157,782 | +0.05(+0.12%) |
Jan 05, 2017 | 43.24 | 44.31 | 42.80 | 43.13 | 204,780 | -0.21(-0.48%) |
Jan 04, 2017 | 42.17 | 43.41 | 41.93 | 43.34 | 251,571 | +1.42(+3.38%) |
Jan 03, 2017 | 42.17 | 42.25 | 40.43 | 41.92 | 188,108 | +0.16(+0.37%) |
Dec 30, 2016 | 41.77 | 41.77 | 41.77 | 0 | -0.34(-0.80%) | |
Dec 29, 2016 | 41.98 | 42.55 | 41.69 | 42.11 | 94,788 | +0.19(+0.45%) |
Dec 28, 2016 | 42.53 | 42.77 | 41.79 | 41.92 | 104,487 | -0.53(-1.24%) |
Dec 27, 2016 | 42.30 | 42.76 | 41.92 | 42.44 | 69,547 | +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 | 113,271 | -0.59(-1.38%) |
Dec 21, 2016 | 42.69 | 43.02 | 42.04 | 42.63 | 186,410 | -0.11(-0.26%) |
Dec 20, 2016 | 42.56 | 42.83 | 41.76 | 42.74 | 111,162 | +0.36(+0.86%) |
Dec 19, 2016 | 42.55 | 42.83 | 42.29 | 42.38 | 222,119 | +0.08(+0.18%) |
Dec 16, 2016 | 42.17 | 42.67 | 41.51 | 42.30 | 448,194 | +0.31(+0.74%) |
Dec 15, 2016 | 41.46 | 42.27 | 41.01 | 41.99 | 275,609 | +0.60(+1.46%) |
Dec 14, 2016 | 41.48 | 41.80 | 40.94 | 41.39 | 161,060 | -0.30(-0.72%) |
Dec 13, 2016 | 41.45 | 41.78 | 41.35 | 41.69 | 181,537 | +0.52(+1.26%) |
Dec 12, 2016 | 41.35 | 41.94 | 40.73 | 41.17 | 168,616 | -0.39(-0.93%) |
Dec 09, 2016 | 41.08 | 41.59 | 39.93 | 41.56 | 188,697 | +0.24(+0.58%) |
Dec 08, 2016 | 40.64 | 41.41 | 40.23 | 41.32 | 236,572 | +0.90(+2.22%) |
Dec 07, 2016 | 40.16 | 40.60 | 39.76 | 40.42 | 196,935 | +0.34(+0.84%) |
Dec 06, 2016 | 39.22 | 40.15 | 38.89 | 40.09 | 261,590 | +1.04(+2.65%) |
Dec 05, 2016 | 38.45 | 39.11 | 37.89 | 39.05 | 213,603 | +1.01(+2.64%) |
Dec 02, 2016 | 38.29 | 38.29 | 36.76 | 38.05 | 192,537 | -0.28(-0.74%) |
Dec 01, 2016 | 38.52 | 38.65 | 37.04 | 38.33 | 600,570 | +0.09(+0.22%) |
Nov 30, 2016 | 38.49 | 38.49 | 37.86 | 38.24 | 496,029 | +0.00(+0.00%) |
Nov 29, 2016 | 38.16 | 38.38 | 35.68 | 38.24 | 273,864 | +0.13(+0.34%) |
Nov 28, 2016 | 38.01 | 38.18 | 37.41 | 38.11 | 189,814 | +0.10(+0.27%) |
Nov 25, 2016 | 38.09 | 38.12 | 37.70 | 38.01 | 63,415 | +0.06(+0.16%) |
Nov 23, 2016 | 37.95 | 37.95 | 37.95 | 0 | +0.40(+1.08%) | |
Nov 22, 2016 | 36.94 | 37.74 | 36.71 | 37.55 | 190,260 | +0.78(+2.13%) |
Nov 21, 2016 | 36.21 | 36.76 | 36.17 | 36.76 | 117,879 | +0.47(+1.30%) |
Nov 18, 2016 | 35.89 | 36.32 | 35.25 | 36.29 | 197,476 | +0.42(+1.17%) |
Nov 17, 2016 | 35.67 | 35.95 | 35.59 | 35.87 | 177,742 | +0.21(+0.58%) |
Nov 16, 2016 | 35.57 | 35.97 | 34.93 | 35.66 | 290,891 | +0.09(+0.27%) |
Nov 15, 2016 | 35.45 | 35.70 | 34.99 | 35.57 | 124,504 | -0.05(-0.14%) |
Nov 14, 2016 | 36.22 | 36.30 | 35.43 | 35.62 | 171,315 | -0.29(-0.81%) |
Nov 11, 2016 | 34.97 | 35.96 | 34.54 | 35.91 | 344,987 | +1.08(+3.11%) |
Nov 10, 2016 | 35.51 | 35.57 | 34.50 | 34.83 | 288,111 | -0.30(-0.86%) |
Nov 09, 2016 | 34.01 | 35.18 | 33.10 | 35.13 | 222,554 | +0.82(+2.38%) |
Nov 08, 2016 | 34.09 | 34.57 | 33.88 | 34.32 | 149,875 | +0.28(+0.83%) |
Nov 07, 2016 | 34.28 | 34.71 | 33.89 | 34.03 | 296,958 | +0.13(+0.38%) |
Nov 04, 2016 | 35.80 | 35.80 | 33.11 | 33.90 | 355,582 | -1.97(-5.49%) |
Nov 03, 2016 | 33.52 | 37.06 | 33.05 | 35.87 | 649,946 | +4.43(+14.07%) |
Nov 02, 2016 | 31.92 | 32.05 | 31.22 | 31.44 | 241,152 | -0.56(-1.75%) |