Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.67 | 39.87 | 39.21 | 39.84 | 43,091 | +0.44(+1.11%) |
Jan 30, 2017 | 40.64 | 40.64 | 39.08 | 39.40 | 133,016 | -1.26(-3.09%) |
Jan 27, 2017 | 41.06 | 41.06 | 40.47 | 40.66 | 82,620 | -0.40(-0.98%) |
Jan 26, 2017 | 41.68 | 41.68 | 40.96 | 41.06 | 69,281 | -0.35(-0.84%) |
Jan 25, 2017 | 40.84 | 41.47 | 40.84 | 41.41 | 61,015 | +0.80(+1.96%) |
Jan 24, 2017 | 40.28 | 40.82 | 39.95 | 40.61 | 157,844 | +0.68(+1.70%) |
Jan 23, 2017 | 40.69 | 40.69 | 39.55 | 39.93 | 83,122 | -0.95(-2.31%) |
Jan 20, 2017 | 40.84 | 41.15 | 40.77 | 40.88 | 55,656 | +0.34(+0.84%) |
Jan 19, 2017 | 40.73 | 40.89 | 40.46 | 40.54 | 92,808 | -0.17(-0.41%) |
Jan 18, 2017 | 40.53 | 40.84 | 40.38 | 40.70 | 102,845 | -0.12(-0.30%) |
Jan 17, 2017 | 40.72 | 40.90 | 40.42 | 40.83 | 38,767 | +0.38(+0.95%) |
Jan 13, 2017 | 40.44 | 40.44 | 40.44 | 0 | -0.51(-1.26%) | |
Jan 12, 2017 | 41.56 | 41.56 | 40.64 | 40.96 | 48,093 | -0.32(-0.78%) |
Jan 11, 2017 | 40.85 | 41.38 | 40.68 | 41.28 | 65,182 | +0.65(+1.59%) |
Jan 10, 2017 | 41.04 | 41.06 | 40.55 | 40.63 | 66,776 | -0.40(-0.98%) |
Jan 09, 2017 | 41.33 | 41.38 | 40.91 | 41.04 | 47,214 | -0.56(-1.34%) |
Jan 06, 2017 | 41.32 | 41.72 | 40.97 | 41.59 | 33,041 | +0.37(+0.89%) |
Jan 05, 2017 | 41.17 | 41.48 | 40.90 | 41.23 | 96,739 | +0.07(+0.17%) |
Jan 04, 2017 | 40.56 | 41.23 | 40.48 | 41.16 | 31,641 | +0.72(+1.77%) |
Jan 03, 2017 | 40.27 | 40.94 | 39.88 | 40.44 | 117,222 | +0.80(+2.02%) |
Dec 30, 2016 | 39.64 | 39.64 | 39.64 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 39.74 | 39.90 | 39.46 | 39.62 | 164,211 | -0.17(-0.44%) |
Dec 28, 2016 | 40.52 | 40.52 | 39.74 | 39.80 | 15,068 | -0.67(-1.66%) |
Dec 27, 2016 | 40.29 | 40.63 | 40.20 | 40.47 | 70,963 | +0.42(+1.05%) |
Dec 23, 2016 | 40.05 | 40.05 | 40.05 | 0 | -0.24(-0.58%) | |
Dec 22, 2016 | 40.48 | 40.48 | 40.24 | 40.29 | 24,246 | -0.07(-0.17%) |
Dec 21, 2016 | 40.40 | 40.51 | 40.17 | 40.36 | 49,836 | +0.09(+0.22%) |
Dec 20, 2016 | 40.40 | 40.57 | 40.12 | 40.27 | 28,231 | +0.22(+0.54%) |
Dec 19, 2016 | 40.36 | 40.36 | 39.93 | 40.05 | 51,196 | -0.15(-0.37%) |
Dec 16, 2016 | 40.61 | 40.61 | 40.03 | 40.20 | 37,232 | -0.02(-0.04%) |
Dec 15, 2016 | 39.85 | 40.40 | 39.42 | 40.22 | 51,151 | +0.31(+0.79%) |
Dec 14, 2016 | 40.73 | 40.95 | 39.79 | 39.90 | 89,367 | -1.20(-2.92%) |
Dec 13, 2016 | 41.31 | 41.41 | 40.46 | 41.10 | 108,352 | +0.11(+0.28%) |
Dec 12, 2016 | 42.76 | 42.76 | 40.86 | 40.99 | 181,280 | +0.10(+0.26%) |
Dec 09, 2016 | 40.82 | 40.99 | 40.53 | 40.89 | 94,279 | +0.37(+0.90%) |
Dec 08, 2016 | 40.10 | 40.56 | 39.83 | 40.52 | 65,931 | +0.56(+1.39%) |
Dec 07, 2016 | 39.92 | 40.23 | 39.73 | 39.96 | 34,172 | -0.17(-0.43%) |
Dec 06, 2016 | 39.48 | 40.22 | 39.29 | 40.14 | 63,596 | +0.20(+0.50%) |
Dec 05, 2016 | 39.64 | 40.14 | 39.43 | 39.94 | 56,290 | +0.82(+2.09%) |
Dec 02, 2016 | 38.74 | 39.27 | 38.74 | 39.12 | 69,984 | +0.27(+0.69%) |
Dec 01, 2016 | 39.21 | 39.62 | 38.72 | 38.85 | 106,374 | +0.48(+1.25%) |
Nov 30, 2016 | 36.63 | 38.70 | 36.63 | 38.37 | 140,279 | +3.48(+9.98%) |
Nov 29, 2016 | 35.27 | 35.27 | 34.46 | 34.89 | 29,934 | -0.78(-2.20%) |
Nov 28, 2016 | 36.48 | 36.48 | 35.64 | 35.67 | 26,068 | -0.64(-1.75%) |
Nov 25, 2016 | 36.59 | 36.59 | 36.10 | 36.31 | 25,911 | -0.34(-0.93%) |
Nov 23, 2016 | 36.65 | 36.65 | 36.65 | 0 | +0.26(+0.72%) | |
Nov 22, 2016 | 36.52 | 36.62 | 35.89 | 36.39 | 53,431 | -0.01(-0.02%) |
Nov 21, 2016 | 36.23 | 36.52 | 36.18 | 36.39 | 112,630 | +0.90(+2.53%) |
Nov 18, 2016 | 35.61 | 35.70 | 35.47 | 35.50 | 25,374 | +0.04(+0.12%) |
Nov 17, 2016 | 35.86 | 36.13 | 35.34 | 35.45 | 33,130 | -0.17(-0.46%) |
Nov 16, 2016 | 35.66 | 35.83 | 35.32 | 35.62 | 87,385 | -0.23(-0.63%) |
Nov 15, 2016 | 35.06 | 35.87 | 35.03 | 35.85 | 54,787 | +1.16(+3.34%) |
Nov 14, 2016 | 34.01 | 34.69 | 33.93 | 34.69 | 35,030 | +0.60(+1.76%) |
Nov 11, 2016 | 34.13 | 34.23 | 33.40 | 34.09 | 40,010 | -0.37(-1.09%) |
Nov 10, 2016 | 34.03 | 34.62 | 33.94 | 34.46 | 59,045 | +0.37(+1.10%) |
Nov 09, 2016 | 32.99 | 34.11 | 32.99 | 34.09 | 63,414 | +1.06(+3.22%) |
Nov 08, 2016 | 32.84 | 33.22 | 32.62 | 33.02 | 45,670 | -0.05(-0.16%) |
Nov 07, 2016 | 33.01 | 33.11 | 32.85 | 33.08 | 47,940 | +0.57(+1.74%) |
Nov 04, 2016 | 32.50 | 32.81 | 31.96 | 32.51 | 19,354 | -0.12(-0.37%) |
Nov 03, 2016 | 32.33 | 32.69 | 32.14 | 32.63 | 11,359 | +0.43(+1.32%) |
Nov 02, 2016 | 32.58 | 32.58 | 31.89 | 32.21 | 98,782 | -0.76(-2.30%) |