Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.92 | 41.61 | 40.47 | 41.43 | 143,278 | +0.41(+1.00%) |
Jan 30, 2017 | 41.43 | 41.43 | 40.74 | 41.01 | 342,965 | -0.27(-0.66%) |
Jan 27, 2017 | 41.65 | 42.71 | 41.15 | 41.29 | 169,742 | -0.91(-2.17%) |
Jan 26, 2017 | 42.20 | 42.61 | 42.07 | 42.20 | 99,711 | +0.05(+0.11%) |
Jan 25, 2017 | 42.52 | 42.75 | 41.47 | 42.16 | 106,212 | +0.05(+0.11%) |
Jan 24, 2017 | 41.15 | 42.20 | 40.81 | 42.11 | 146,423 | +1.14(+2.79%) |
Jan 23, 2017 | 40.97 | 41.43 | 40.72 | 40.97 | 79,621 | -0.14(-0.33%) |
Jan 20, 2017 | 40.51 | 41.27 | 40.01 | 41.11 | 165,000 | +0.69(+1.70%) |
Jan 19, 2017 | 40.97 | 41.11 | 40.10 | 40.42 | 124,962 | -0.41(-1.01%) |
Jan 18, 2017 | 40.42 | 41.11 | 40.12 | 40.83 | 141,708 | +0.64(+1.59%) |
Jan 17, 2017 | 41.11 | 41.15 | 40.19 | 40.19 | 99,305 | -1.23(-2.98%) |
Jan 13, 2017 | 41.43 | 41.43 | 41.43 | 0 | +0.11(+0.28%) | |
Jan 12, 2017 | 41.97 | 41.97 | 40.65 | 41.31 | 156,226 | -0.85(-2.01%) |
Jan 11, 2017 | 41.61 | 42.29 | 41.43 | 42.16 | 220,509 | +0.55(+1.32%) |
Jan 10, 2017 | 41.33 | 42.07 | 41.20 | 41.61 | 180,474 | +0.27(+0.66%) |
Jan 09, 2017 | 41.97 | 42.20 | 41.20 | 41.33 | 156,784 | -0.91(-2.16%) |
Jan 06, 2017 | 42.52 | 42.68 | 41.93 | 42.25 | 121,216 | +0.14(+0.33%) |
Jan 05, 2017 | 42.57 | 42.93 | 41.75 | 42.11 | 145,009 | -0.55(-1.29%) |
Jan 04, 2017 | 42.57 | 42.98 | 42.25 | 42.66 | 148,172 | +0.09(+0.21%) |
Jan 03, 2017 | 43.16 | 43.57 | 42.25 | 42.57 | 173,886 | +0.18(+0.43%) |
Dec 30, 2016 | 42.39 | 42.39 | 42.39 | 0 | -0.37(-0.86%) | |
Dec 29, 2016 | 42.57 | 43.03 | 42.25 | 42.75 | 71,703 | +0.18(+0.43%) |
Dec 28, 2016 | 42.84 | 43.57 | 42.43 | 42.57 | 87,765 | -0.14(-0.32%) |
Dec 27, 2016 | 42.29 | 42.75 | 42.20 | 42.71 | 138,050 | +0.59(+1.41%) |
Dec 23, 2016 | 42.11 | 42.11 | 42.11 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.29 | 42.39 | 41.56 | 42.02 | 136,943 | -0.18(-0.43%) |
Dec 21, 2016 | 42.75 | 43.12 | 42.20 | 42.20 | 144,054 | +0.05(+0.11%) |
Dec 20, 2016 | 41.88 | 42.43 | 41.38 | 42.16 | 103,424 | +0.37(+0.88%) |
Dec 19, 2016 | 41.84 | 42.52 | 40.92 | 41.79 | 173,232 | +0.32(+0.77%) |
Dec 16, 2016 | 41.75 | 42.34 | 41.33 | 41.47 | 299,120 | -0.46(-1.09%) |
Dec 15, 2016 | 41.06 | 42.57 | 40.83 | 41.93 | 136,647 | +0.73(+1.78%) |
Dec 14, 2016 | 41.84 | 42.02 | 41.11 | 41.20 | 128,814 | -0.78(-1.85%) |
Dec 13, 2016 | 42.02 | 42.52 | 41.70 | 41.97 | 135,337 | +0.18(+0.44%) |
Dec 12, 2016 | 43.25 | 43.30 | 41.47 | 41.79 | 147,431 | -1.65(-3.79%) |
Dec 09, 2016 | 42.84 | 43.53 | 42.16 | 43.44 | 150,738 | +0.55(+1.28%) |
Dec 08, 2016 | 41.24 | 43.03 | 41.24 | 42.89 | 136,164 | +1.74(+4.22%) |
Dec 07, 2016 | 40.51 | 41.33 | 40.37 | 41.15 | 195,748 | +0.73(+1.81%) |
Dec 06, 2016 | 40.51 | 40.88 | 39.92 | 40.42 | 140,845 | +0.18(+0.45%) |
Dec 05, 2016 | 39.55 | 40.60 | 39.19 | 40.24 | 98,230 | +0.91(+2.33%) |
Dec 02, 2016 | 40.42 | 40.79 | 39.19 | 39.32 | 162,281 | -1.10(-2.71%) |
Dec 01, 2016 | 39.23 | 40.51 | 39.19 | 40.42 | 166,686 | +1.42(+3.63%) |
Nov 30, 2016 | 39.32 | 39.46 | 38.77 | 39.00 | 132,494 | +0.18(+0.47%) |
Nov 29, 2016 | 38.41 | 39.35 | 38.27 | 38.82 | 162,213 | +0.41(+1.07%) |
Nov 28, 2016 | 38.41 | 38.68 | 38.18 | 38.41 | 105,418 | -0.23(-0.59%) |
Nov 25, 2016 | 38.59 | 38.64 | 38.23 | 38.64 | 45,916 | +0.18(+0.48%) |
Nov 23, 2016 | 38.45 | 38.45 | 38.45 | 0 | +0.46(+1.20%) | |
Nov 22, 2016 | 37.72 | 38.23 | 37.54 | 38.00 | 143,427 | +0.32(+0.85%) |
Nov 21, 2016 | 37.72 | 38.04 | 37.17 | 37.68 | 145,516 | +0.14(+0.37%) |
Nov 18, 2016 | 37.17 | 37.59 | 36.46 | 37.54 | 99,019 | +0.46(+1.23%) |
Nov 17, 2016 | 36.81 | 37.54 | 36.81 | 37.08 | 149,880 | +0.14(+0.37%) |
Nov 16, 2016 | 36.85 | 37.31 | 36.67 | 36.94 | 181,690 | -0.32(-0.86%) |
Nov 15, 2016 | 37.22 | 37.49 | 35.98 | 37.27 | 144,042 | -0.05(-0.12%) |
Nov 14, 2016 | 36.85 | 38.27 | 36.85 | 37.31 | 229,715 | +0.73(+2.00%) |
Nov 11, 2016 | 35.98 | 36.58 | 35.62 | 36.58 | 268,417 | +0.55(+1.52%) |
Nov 10, 2016 | 34.11 | 36.17 | 33.61 | 36.03 | 310,093 | +2.29(+6.78%) |
Nov 09, 2016 | 32.42 | 33.84 | 30.80 | 33.74 | 226,571 | +1.46(+4.53%) |
Nov 08, 2016 | 32.33 | 32.53 | 32.19 | 32.28 | 122,871 | -0.03(-0.08%) |
Nov 07, 2016 | 32.40 | 32.67 | 32.24 | 32.31 | 132,345 | +0.23(+0.71%) |
Nov 04, 2016 | 31.85 | 32.31 | 31.67 | 32.08 | 167,248 | +0.32(+1.01%) |
Nov 03, 2016 | 31.53 | 31.85 | 31.53 | 31.76 | 89,438 | +0.27(+0.87%) |
Nov 02, 2016 | 31.49 | 31.81 | 31.40 | 31.49 | 311,350 | -0.27(-0.86%) |