Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.86 | 41.95 | 41.64 | 41.67 | 74,558 | -0.07(-0.17%) |
Jan 30, 2017 | 41.30 | 41.74 | 41.26 | 41.74 | 53,610 | +0.12(+0.29%) |
Jan 27, 2017 | 41.41 | 41.67 | 41.41 | 41.62 | 45,150 | -0.09(-0.21%) |
Jan 26, 2017 | 41.42 | 41.91 | 41.42 | 41.71 | 101,208 | +0.38(+0.92%) |
Jan 25, 2017 | 41.18 | 41.35 | 41.09 | 41.33 | 19,223 | +0.19(+0.46%) |
Jan 24, 2017 | 41.11 | 41.31 | 41.08 | 41.14 | 15,305 | +0.10(+0.25%) |
Jan 23, 2017 | 41.01 | 41.16 | 40.85 | 41.03 | 17,677 | +0.00(+0.00%) |
Jan 20, 2017 | 41.09 | 41.26 | 40.97 | 41.03 | 18,735 | -0.36(-0.88%) |
Jan 19, 2017 | 41.54 | 41.56 | 41.20 | 41.40 | 14,149 | -0.22(-0.52%) |
Jan 18, 2017 | 41.81 | 41.85 | 41.55 | 41.61 | 41,184 | +0.03(+0.08%) |
Jan 17, 2017 | 41.54 | 41.58 | 41.25 | 41.58 | 37,428 | -0.24(-0.58%) |
Jan 13, 2017 | 41.82 | 41.82 | 41.82 | 0 | +0.03(+0.08%) | |
Jan 12, 2017 | 41.80 | 41.87 | 41.54 | 41.79 | 33,759 | -0.09(-0.21%) |
Jan 11, 2017 | 41.80 | 41.94 | 41.49 | 41.87 | 27,009 | +0.27(+0.65%) |
Jan 10, 2017 | 41.52 | 41.93 | 41.52 | 41.61 | 33,141 | +0.07(+0.17%) |
Jan 09, 2017 | 41.52 | 41.64 | 41.39 | 41.54 | 22,411 | -0.14(-0.33%) |
Jan 06, 2017 | 41.80 | 41.80 | 41.59 | 41.67 | 26,516 | -0.41(-0.97%) |
Jan 05, 2017 | 41.84 | 42.13 | 41.65 | 42.08 | 25,592 | +1.01(+2.45%) |
Jan 04, 2017 | 40.88 | 41.29 | 40.70 | 41.08 | 47,912 | +0.37(+0.92%) |
Jan 03, 2017 | 40.60 | 40.75 | 40.43 | 40.70 | 50,994 | +0.69(+1.73%) |
Dec 30, 2016 | 40.01 | 40.01 | 40.01 | 0 | -0.19(-0.47%) | |
Dec 29, 2016 | 40.15 | 40.37 | 40.09 | 40.20 | 56,795 | +0.32(+0.80%) |
Dec 28, 2016 | 40.02 | 40.10 | 39.85 | 39.88 | 26,520 | -0.28(-0.69%) |
Dec 27, 2016 | 40.22 | 40.30 | 40.07 | 40.16 | 57,387 | +0.05(+0.13%) |
Dec 23, 2016 | 40.10 | 40.10 | 40.10 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 39.91 | 40.21 | 39.53 | 40.16 | 128,699 | -0.48(-1.17%) |
Dec 21, 2016 | 40.27 | 40.68 | 40.27 | 40.63 | 102,678 | +0.09(+0.21%) |
Dec 20, 2016 | 40.51 | 40.56 | 40.38 | 40.55 | 30,242 | -0.05(-0.13%) |
Dec 19, 2016 | 40.64 | 40.86 | 40.60 | 40.60 | 41,364 | +0.29(+0.73%) |
Dec 16, 2016 | 40.63 | 40.65 | 40.22 | 40.30 | 59,364 | -0.80(-1.94%) |
Dec 15, 2016 | 41.11 | 41.17 | 40.81 | 41.10 | 30,807 | -0.16(-0.40%) |
Dec 14, 2016 | 41.72 | 42.08 | 41.18 | 41.27 | 37,333 | -0.71(-1.69%) |
Dec 13, 2016 | 41.84 | 42.08 | 41.81 | 41.98 | 27,468 | +0.37(+0.90%) |
Dec 12, 2016 | 41.75 | 41.79 | 41.41 | 41.61 | 55,377 | -0.66(-1.56%) |
Dec 09, 2016 | 42.12 | 42.38 | 42.07 | 42.26 | 39,920 | -0.02(-0.04%) |
Dec 08, 2016 | 42.25 | 42.44 | 42.00 | 42.28 | 34,921 | +0.29(+0.68%) |
Dec 07, 2016 | 41.61 | 42.01 | 41.37 | 42.00 | 37,484 | +0.55(+1.34%) |
Dec 06, 2016 | 41.40 | 41.48 | 41.15 | 41.44 | 24,310 | -0.32(-0.77%) |
Dec 05, 2016 | 41.77 | 41.89 | 41.66 | 41.76 | 140,982 | -0.16(-0.37%) |
Dec 02, 2016 | 41.72 | 41.93 | 41.72 | 41.92 | 136,280 | -0.11(-0.27%) |
Dec 01, 2016 | 42.13 | 42.28 | 41.94 | 42.03 | 206,544 | -0.36(-0.84%) |
Nov 30, 2016 | 41.95 | 42.40 | 41.83 | 42.39 | 339,444 | +1.66(+4.07%) |
Nov 29, 2016 | 40.65 | 40.88 | 40.46 | 40.73 | 130,421 | +0.14(+0.34%) |
Nov 28, 2016 | 40.75 | 40.75 | 40.35 | 40.59 | 129,690 | -0.14(-0.34%) |
Nov 25, 2016 | 40.76 | 40.76 | 40.64 | 40.73 | 90,422 | -0.08(-0.19%) |
Nov 23, 2016 | 40.81 | 40.81 | 40.81 | 0 | -0.22(-0.53%) | |
Nov 22, 2016 | 41.11 | 41.11 | 40.76 | 41.02 | 208,340 | -0.12(-0.30%) |
Nov 21, 2016 | 41.02 | 41.19 | 40.69 | 41.15 | 131,396 | +0.11(+0.27%) |
Nov 18, 2016 | 40.92 | 41.18 | 40.78 | 41.03 | 128,001 | +0.18(+0.45%) |
Nov 17, 2016 | 40.72 | 40.95 | 40.69 | 40.85 | 197,385 | +0.10(+0.23%) |
Nov 16, 2016 | 40.71 | 40.84 | 40.60 | 40.76 | 136,511 | -1.08(-2.57%) |
Nov 15, 2016 | 41.38 | 41.88 | 41.38 | 41.83 | 150,156 | +0.52(+1.26%) |
Nov 14, 2016 | 41.16 | 41.51 | 41.06 | 41.31 | 221,755 | -0.36(-0.87%) |
Nov 11, 2016 | 41.96 | 41.96 | 41.26 | 41.67 | 301,137 | -1.75(-4.03%) |
Nov 10, 2016 | 43.96 | 43.96 | 43.31 | 43.43 | 125,895 | -0.62(-1.42%) |
Nov 09, 2016 | 44.32 | 44.51 | 43.96 | 44.05 | 83,457 | -1.13(-2.50%) |
Nov 08, 2016 | 45.05 | 45.76 | 44.84 | 45.18 | 62,526 | +0.14(+0.31%) |
Nov 07, 2016 | 44.79 | 45.04 | 44.64 | 45.04 | 28,161 | +1.30(+2.97%) |
Nov 04, 2016 | 44.02 | 44.13 | 43.74 | 43.74 | 17,321 | -0.48(-1.08%) |
Nov 03, 2016 | 44.54 | 44.58 | 44.09 | 44.22 | 29,043 | -0.12(-0.27%) |
Nov 02, 2016 | 44.55 | 44.55 | 43.90 | 44.34 | 48,971 | -0.55(-1.22%) |