Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.66 | 43.66 | 40.38 | 43.60 | 768,426 | +2.37(+5.74%) |
Jan 30, 2017 | 41.91 | 42.21 | 40.71 | 41.24 | 209,122 | -1.18(-2.78%) |
Jan 27, 2017 | 41.59 | 42.44 | 41.59 | 42.42 | 199,839 | +0.86(+2.07%) |
Jan 26, 2017 | 42.26 | 42.72 | 41.51 | 41.56 | 212,920 | -0.40(-0.95%) |
Jan 25, 2017 | 41.59 | 42.16 | 41.33 | 41.96 | 229,730 | +0.84(+2.04%) |
Jan 24, 2017 | 41.38 | 41.64 | 40.18 | 41.12 | 410,677 | -0.26(-0.63%) |
Jan 23, 2017 | 42.05 | 42.48 | 41.11 | 41.38 | 275,783 | -0.79(-1.87%) |
Jan 20, 2017 | 42.46 | 43.11 | 41.96 | 42.17 | 242,594 | -0.34(-0.80%) |
Jan 19, 2017 | 43.24 | 43.27 | 42.16 | 42.51 | 298,311 | -0.76(-1.75%) |
Jan 18, 2017 | 42.71 | 43.35 | 42.59 | 43.27 | 274,734 | +0.77(+1.81%) |
Jan 17, 2017 | 43.50 | 43.50 | 42.27 | 42.50 | 726,496 | -1.76(-3.97%) |
Jan 13, 2017 | 44.25 | 44.25 | 44.25 | 0 | +0.34(+0.77%) | |
Jan 12, 2017 | 42.97 | 44.35 | 42.61 | 43.91 | 756,914 | +0.34(+0.78%) |
Jan 11, 2017 | 46.31 | 46.45 | 42.75 | 43.57 | 1,260,566 | -2.84(-6.11%) |
Jan 10, 2017 | 46.06 | 46.59 | 45.12 | 46.41 | 582,714 | +0.77(+1.69%) |
Jan 09, 2017 | 45.04 | 45.91 | 44.36 | 45.64 | 705,526 | +1.23(+2.77%) |
Jan 06, 2017 | 43.96 | 44.78 | 43.88 | 44.41 | 636,175 | +0.63(+1.44%) |
Jan 05, 2017 | 43.87 | 44.13 | 43.00 | 43.78 | 615,480 | +0.29(+0.67%) |
Jan 04, 2017 | 41.41 | 43.90 | 41.41 | 43.49 | 1,248,655 | +2.14(+5.17%) |
Jan 03, 2017 | 40.41 | 41.46 | 40.31 | 41.36 | 466,555 | +1.49(+3.73%) |
Dec 30, 2016 | 39.87 | 39.87 | 39.87 | 0 | -0.55(-1.36%) | |
Dec 29, 2016 | 40.56 | 41.07 | 40.04 | 40.42 | 277,575 | -0.23(-0.57%) |
Dec 28, 2016 | 41.71 | 41.78 | 40.55 | 40.65 | 334,312 | -1.06(-2.54%) |
Dec 27, 2016 | 42.24 | 43.20 | 41.66 | 41.71 | 485,179 | -0.29(-0.69%) |
Dec 23, 2016 | 42.00 | 42.00 | 42.00 | 0 | +1.74(+4.32%) | |
Dec 22, 2016 | 40.54 | 40.80 | 39.93 | 40.26 | 293,400 | -0.29(-0.71%) |
Dec 21, 2016 | 41.62 | 41.75 | 40.44 | 40.55 | 247,484 | -0.99(-2.38%) |
Dec 20, 2016 | 41.15 | 41.80 | 41.14 | 41.54 | 312,542 | +0.59(+1.44%) |
Dec 19, 2016 | 41.99 | 42.78 | 40.82 | 40.95 | 564,805 | -1.16(-2.75%) |
Dec 16, 2016 | 41.99 | 43.05 | 41.78 | 42.11 | 467,863 | +0.18(+0.43%) |
Dec 15, 2016 | 41.33 | 42.06 | 40.99 | 41.93 | 745,773 | +0.81(+1.97%) |
Dec 14, 2016 | 40.96 | 41.72 | 40.58 | 41.12 | 540,253 | +0.08(+0.19%) |
Dec 13, 2016 | 40.96 | 41.84 | 40.85 | 41.04 | 541,231 | +0.45(+1.11%) |
Dec 12, 2016 | 40.50 | 40.99 | 40.03 | 40.59 | 482,748 | -0.56(-1.36%) |
Dec 09, 2016 | 41.73 | 42.97 | 40.88 | 41.15 | 954,574 | +0.27(+0.66%) |
Dec 08, 2016 | 39.89 | 40.99 | 38.84 | 40.88 | 743,622 | +0.58(+1.44%) |
Dec 07, 2016 | 40.86 | 41.49 | 38.78 | 40.30 | 1,583,870 | -2.40(-5.62%) |
Dec 06, 2016 | 42.23 | 42.86 | 41.57 | 42.70 | 238,774 | +0.71(+1.69%) |
Dec 05, 2016 | 42.17 | 43.04 | 41.56 | 41.99 | 405,755 | +0.45(+1.08%) |
Dec 02, 2016 | 41.12 | 42.29 | 40.68 | 41.54 | 376,979 | +0.32(+0.78%) |
Dec 01, 2016 | 43.08 | 43.08 | 41.00 | 41.22 | 675,824 | -1.46(-3.42%) |
Nov 30, 2016 | 45.05 | 45.05 | 42.63 | 42.68 | 839,329 | -2.01(-4.49%) |
Nov 29, 2016 | 44.35 | 45.42 | 43.90 | 44.68 | 399,164 | +0.05(+0.11%) |
Nov 28, 2016 | 45.75 | 45.95 | 44.41 | 44.63 | 386,360 | -1.41(-3.06%) |
Nov 25, 2016 | 46.37 | 46.37 | 45.05 | 46.04 | 186,302 | +0.20(+0.44%) |
Nov 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.75(+1.66%) | |
Nov 22, 2016 | 46.83 | 47.08 | 44.28 | 45.09 | 786,518 | -1.68(-3.59%) |
Nov 21, 2016 | 46.23 | 46.90 | 46.04 | 46.77 | 563,323 | +0.63(+1.36%) |
Nov 18, 2016 | 47.27 | 47.69 | 45.80 | 46.14 | 620,658 | -1.09(-2.31%) |
Nov 17, 2016 | 47.04 | 47.06 | 45.82 | 47.23 | 610,205 | +0.48(+1.03%) |
Nov 16, 2016 | 47.90 | 48.44 | 46.67 | 46.75 | 637,007 | -1.59(-3.29%) |
Nov 15, 2016 | 48.79 | 48.79 | 46.98 | 48.34 | 841,838 | -0.54(-1.10%) |
Nov 14, 2016 | 47.69 | 48.97 | 46.65 | 48.88 | 1,222,433 | +1.67(+3.53%) |
Nov 11, 2016 | 47.17 | 47.55 | 45.46 | 47.21 | 1,573,285 | -0.60(-1.25%) |
Nov 10, 2016 | 47.92 | 49.30 | 46.71 | 47.81 | 3,209,582 | +1.38(+2.97%) |
Nov 09, 2016 | 45.83 | 47.45 | 43.69 | 46.43 | 3,297,143 | +7.20(+18.36%) |
Nov 08, 2016 | 38.44 | 40.24 | 38.25 | 39.23 | 728,752 | +0.21(+0.54%) |
Nov 07, 2016 | 37.79 | 39.36 | 37.52 | 39.02 | 1,105,451 | +2.62(+7.19%) |
Nov 04, 2016 | 34.96 | 37.17 | 34.96 | 36.40 | 989,572 | +1.34(+3.82%) |
Nov 03, 2016 | 37.38 | 37.74 | 34.97 | 35.06 | 856,717 | -2.22(-5.95%) |
Nov 02, 2016 | 38.29 | 38.46 | 37.20 | 37.28 | 635,657 | -1.37(-3.54%) |