Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.21 | 44.76 | 43.47 | 44.52 | 246,273 | +0.20(+0.45%) |
Jan 30, 2017 | 45.63 | 45.65 | 44.19 | 44.32 | 229,095 | -1.34(-2.93%) |
Jan 27, 2017 | 44.72 | 45.81 | 43.78 | 45.65 | 365,396 | +1.95(+4.46%) |
Jan 26, 2017 | 44.35 | 44.35 | 43.27 | 43.70 | 203,395 | -0.66(-1.48%) |
Jan 25, 2017 | 43.80 | 44.58 | 43.62 | 44.36 | 214,829 | +0.62(+1.41%) |
Jan 24, 2017 | 42.34 | 43.91 | 42.20 | 43.74 | 319,127 | +1.76(+4.20%) |
Jan 23, 2017 | 40.91 | 42.00 | 40.74 | 41.98 | 256,410 | +1.03(+2.51%) |
Jan 20, 2017 | 40.63 | 41.40 | 40.34 | 40.95 | 151,643 | +0.41(+1.01%) |
Jan 19, 2017 | 41.23 | 41.42 | 40.34 | 40.54 | 88,280 | -0.58(-1.41%) |
Jan 18, 2017 | 41.05 | 41.30 | 40.83 | 41.12 | 139,319 | +0.06(+0.15%) |
Jan 17, 2017 | 42.19 | 42.20 | 40.91 | 41.06 | 147,524 | -0.97(-2.30%) |
Jan 13, 2017 | 42.03 | 42.03 | 42.03 | 0 | +0.43(+1.04%) | |
Jan 12, 2017 | 41.41 | 41.73 | 40.64 | 41.59 | 368,646 | +0.15(+0.35%) |
Jan 11, 2017 | 40.78 | 41.59 | 40.78 | 41.45 | 198,569 | +0.46(+1.13%) |
Jan 10, 2017 | 39.92 | 41.36 | 39.92 | 40.98 | 450,472 | +1.38(+3.49%) |
Jan 09, 2017 | 39.64 | 40.11 | 39.20 | 39.60 | 254,678 | -0.26(-0.64%) |
Jan 06, 2017 | 40.45 | 40.45 | 39.62 | 39.85 | 235,080 | -0.48(-1.19%) |
Jan 05, 2017 | 41.27 | 41.49 | 40.32 | 40.33 | 262,453 | -1.26(-3.03%) |
Jan 04, 2017 | 41.15 | 42.31 | 41.05 | 41.59 | 459,504 | +1.42(+3.54%) |
Jan 03, 2017 | 40.29 | 41.33 | 39.62 | 40.17 | 224,863 | +0.50(+1.27%) |
Dec 30, 2016 | 39.67 | 39.67 | 39.67 | 0 | -0.24(-0.60%) | |
Dec 29, 2016 | 40.00 | 40.40 | 39.62 | 39.91 | 173,784 | -0.02(-0.04%) |
Dec 28, 2016 | 41.18 | 41.57 | 39.73 | 39.92 | 222,498 | -1.04(-2.53%) |
Dec 27, 2016 | 40.86 | 41.32 | 40.62 | 40.96 | 208,843 | -0.02(-0.04%) |
Dec 23, 2016 | 40.98 | 40.98 | 40.98 | 0 | +0.81(+2.02%) | |
Dec 22, 2016 | 40.64 | 40.74 | 39.97 | 40.16 | 310,206 | -1.44(-3.46%) |
Dec 21, 2016 | 41.62 | 42.32 | 41.36 | 41.60 | 244,449 | -0.24(-0.57%) |
Dec 20, 2016 | 41.18 | 42.25 | 41.13 | 41.84 | 290,459 | +0.84(+2.04%) |
Dec 19, 2016 | 41.26 | 41.63 | 40.70 | 41.01 | 265,271 | -0.26(-0.62%) |
Dec 16, 2016 | 41.78 | 42.38 | 41.14 | 41.26 | 956,969 | -0.41(-0.98%) |
Dec 15, 2016 | 40.98 | 42.44 | 40.98 | 41.67 | 304,092 | +0.48(+1.16%) |
Dec 14, 2016 | 41.91 | 42.30 | 41.13 | 41.19 | 252,699 | -0.74(-1.77%) |
Dec 13, 2016 | 42.60 | 42.92 | 41.20 | 41.94 | 341,811 | -0.58(-1.37%) |
Dec 12, 2016 | 42.50 | 42.86 | 41.71 | 42.52 | 489,640 | +0.06(+0.14%) |
Dec 09, 2016 | 42.16 | 42.66 | 41.98 | 42.46 | 477,146 | +0.48(+1.15%) |
Dec 08, 2016 | 40.42 | 42.54 | 39.95 | 41.97 | 666,471 | +1.15(+2.82%) |
Dec 07, 2016 | 40.62 | 41.10 | 40.05 | 40.82 | 355,873 | +0.18(+0.45%) |
Dec 06, 2016 | 40.98 | 41.06 | 39.91 | 40.64 | 447,344 | -0.50(-1.21%) |
Dec 05, 2016 | 40.82 | 41.35 | 40.62 | 41.14 | 406,208 | +0.53(+1.30%) |
Dec 02, 2016 | 39.89 | 40.64 | 39.70 | 40.61 | 332,507 | +0.73(+1.83%) |
Dec 01, 2016 | 39.60 | 40.75 | 39.28 | 39.88 | 262,977 | +0.48(+1.21%) |
Nov 30, 2016 | 39.89 | 40.18 | 39.28 | 39.40 | 505,100 | +0.15(+0.39%) |
Nov 29, 2016 | 40.61 | 41.38 | 39.25 | 39.25 | 540,378 | -2.42(-5.82%) |
Nov 28, 2016 | 41.34 | 41.99 | 41.15 | 41.68 | 253,548 | +0.18(+0.43%) |
Nov 25, 2016 | 41.32 | 41.54 | 41.21 | 41.50 | 93,792 | +0.31(+0.75%) |
Nov 23, 2016 | 41.19 | 41.19 | 41.19 | 0 | +0.34(+0.83%) | |
Nov 22, 2016 | 40.47 | 40.87 | 39.66 | 40.85 | 559,765 | -0.58(-1.41%) |
Nov 21, 2016 | 41.37 | 41.77 | 39.73 | 41.44 | 477,585 | -1.35(-3.16%) |
Nov 18, 2016 | 43.29 | 43.32 | 42.57 | 42.79 | 394,449 | -0.50(-1.15%) |
Nov 17, 2016 | 44.46 | 44.47 | 43.20 | 43.29 | 707,181 | -0.99(-2.23%) |
Nov 16, 2016 | 42.32 | 44.43 | 42.28 | 44.28 | 582,547 | +1.85(+4.36%) |
Nov 15, 2016 | 41.50 | 42.44 | 41.21 | 42.43 | 292,967 | +0.97(+2.33%) |
Nov 14, 2016 | 40.49 | 41.55 | 40.45 | 41.46 | 372,272 | +1.37(+3.43%) |
Nov 11, 2016 | 39.10 | 40.23 | 38.95 | 40.09 | 313,282 | +0.89(+2.27%) |
Nov 10, 2016 | 37.77 | 39.37 | 37.76 | 39.20 | 320,645 | +1.52(+4.03%) |
Nov 09, 2016 | 36.54 | 37.92 | 36.32 | 37.68 | 281,943 | +0.67(+1.80%) |
Nov 08, 2016 | 36.39 | 37.27 | 36.05 | 37.01 | 242,248 | +0.35(+0.94%) |
Nov 07, 2016 | 36.05 | 36.89 | 36.05 | 36.67 | 244,678 | +1.00(+2.82%) |
Nov 04, 2016 | 35.11 | 36.18 | 34.93 | 35.66 | 186,261 | +0.51(+1.44%) |
Nov 03, 2016 | 34.99 | 35.53 | 34.99 | 35.16 | 104,285 | +0.18(+0.53%) |
Nov 02, 2016 | 35.31 | 35.68 | 34.96 | 34.97 | 142,144 | -0.35(-1.00%) |