Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.01 | 39.65 | 37.76 | 39.38 | 1,792,583 | +1.13(+2.97%) |
Jan 30, 2017 | 38.20 | 38.44 | 37.49 | 38.24 | 1,037,687 | -0.09(-0.23%) |
Jan 27, 2017 | 38.88 | 39.05 | 38.20 | 38.33 | 468,684 | -0.48(-1.24%) |
Jan 26, 2017 | 39.18 | 39.40 | 38.76 | 38.81 | 761,228 | -0.14(-0.36%) |
Jan 25, 2017 | 38.97 | 39.73 | 38.91 | 38.95 | 942,913 | +0.20(+0.53%) |
Jan 24, 2017 | 38.34 | 38.99 | 38.29 | 38.75 | 1,049,190 | +0.39(+1.03%) |
Jan 23, 2017 | 38.46 | 38.76 | 38.20 | 38.35 | 581,493 | -0.41(-1.06%) |
Jan 20, 2017 | 38.97 | 39.16 | 38.36 | 38.76 | 743,739 | +0.01(+0.02%) |
Jan 19, 2017 | 39.51 | 39.69 | 38.64 | 38.75 | 1,091,204 | -0.80(-2.03%) |
Jan 18, 2017 | 39.02 | 39.72 | 38.64 | 39.56 | 861,880 | +0.02(+0.06%) |
Jan 17, 2017 | 39.91 | 41.39 | 39.42 | 39.53 | 1,058,610 | -0.20(-0.52%) |
Jan 13, 2017 | 39.74 | 39.74 | 39.74 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 39.70 | 39.99 | 39.05 | 39.77 | 935,703 | -0.16(-0.39%) |
Jan 11, 2017 | 40.60 | 40.70 | 39.60 | 39.93 | 1,239,032 | -0.62(-1.53%) |
Jan 10, 2017 | 39.42 | 40.97 | 39.18 | 40.55 | 1,348,027 | +0.98(+2.49%) |
Jan 09, 2017 | 38.88 | 39.62 | 38.60 | 39.57 | 1,496,205 | +0.83(+2.13%) |
Jan 06, 2017 | 39.24 | 39.45 | 38.27 | 38.74 | 1,482,560 | -0.31(-0.79%) |
Jan 05, 2017 | 38.78 | 39.17 | 37.86 | 39.05 | 2,246,318 | -1.00(-2.50%) |
Jan 04, 2017 | 39.32 | 40.35 | 39.32 | 40.05 | 1,385,518 | +1.06(+2.71%) |
Jan 03, 2017 | 39.68 | 39.86 | 38.55 | 38.99 | 1,816,533 | -0.55(-1.39%) |
Dec 30, 2016 | 39.54 | 39.54 | 39.54 | 0 | -0.37(-0.93%) | |
Dec 29, 2016 | 40.26 | 40.83 | 39.63 | 39.91 | 735,162 | -0.17(-0.41%) |
Dec 28, 2016 | 40.87 | 40.97 | 39.86 | 40.08 | 550,374 | -0.60(-1.47%) |
Dec 27, 2016 | 40.53 | 40.53 | 40.32 | 40.68 | 572,033 | +0.28(+0.68%) |
Dec 23, 2016 | 40.40 | 40.40 | 40.40 | 0 | +0.30(+0.75%) | |
Dec 22, 2016 | 43.18 | 43.18 | 40.08 | 40.10 | 1,818,110 | -3.20(-7.38%) |
Dec 21, 2016 | 43.94 | 44.08 | 43.29 | 43.30 | 720,916 | -0.82(-1.86%) |
Dec 20, 2016 | 44.01 | 44.53 | 43.85 | 44.12 | 742,746 | +0.28(+0.65%) |
Dec 19, 2016 | 43.71 | 44.28 | 43.49 | 43.83 | 952,903 | +0.35(+0.80%) |
Dec 16, 2016 | 43.52 | 44.01 | 43.12 | 43.49 | 2,914,893 | +0.11(+0.25%) |
Dec 15, 2016 | 42.84 | 43.74 | 42.61 | 43.38 | 1,356,523 | +0.72(+1.70%) |
Dec 14, 2016 | 42.98 | 43.27 | 42.42 | 42.65 | 672,509 | -0.30(-0.70%) |
Dec 13, 2016 | 42.39 | 43.16 | 42.23 | 42.95 | 1,198,454 | +0.45(+1.07%) |
Dec 12, 2016 | 43.23 | 43.27 | 42.19 | 42.50 | 1,032,205 | -0.56(-1.29%) |
Dec 09, 2016 | 43.30 | 43.73 | 42.83 | 43.05 | 1,141,353 | -0.49(-1.12%) |
Dec 08, 2016 | 42.73 | 43.83 | 42.36 | 43.54 | 1,457,584 | +0.79(+1.85%) |
Dec 07, 2016 | 42.35 | 43.12 | 41.64 | 42.75 | 1,716,277 | +0.49(+1.15%) |
Dec 06, 2016 | 40.79 | 42.45 | 40.45 | 42.26 | 1,916,917 | +1.64(+4.04%) |
Dec 05, 2016 | 40.39 | 41.13 | 39.47 | 40.62 | 2,375,168 | +0.31(+0.76%) |
Dec 02, 2016 | 41.34 | 42.13 | 39.00 | 40.32 | 3,672,743 | +0.49(+1.22%) |
Dec 01, 2016 | 39.31 | 39.99 | 39.08 | 39.83 | 2,789,127 | +0.13(+0.32%) |
Nov 30, 2016 | 40.81 | 40.81 | 39.51 | 39.70 | 1,593,420 | -0.93(-2.28%) |
Nov 29, 2016 | 40.60 | 40.95 | 40.31 | 40.63 | 1,191,630 | +0.09(+0.21%) |
Nov 28, 2016 | 41.16 | 41.44 | 40.14 | 40.54 | 1,085,333 | -0.57(-1.39%) |
Nov 25, 2016 | 42.14 | 42.14 | 40.99 | 41.12 | 385,784 | -0.14(-0.34%) |
Nov 23, 2016 | 41.26 | 41.26 | 41.26 | 0 | -0.34(-0.81%) | |
Nov 22, 2016 | 40.73 | 42.36 | 40.72 | 41.59 | 1,845,466 | +1.37(+3.39%) |
Nov 21, 2016 | 40.01 | 40.35 | 39.75 | 40.23 | 868,090 | +0.17(+0.43%) |
Nov 18, 2016 | 39.82 | 40.15 | 39.51 | 40.06 | 733,144 | +0.01(+0.02%) |
Nov 17, 2016 | 39.53 | 40.13 | 39.28 | 40.05 | 1,447,200 | +0.31(+0.79%) |
Nov 16, 2016 | 40.41 | 40.47 | 39.36 | 39.74 | 1,456,605 | +0.03(+0.08%) |
Nov 15, 2016 | 40.03 | 40.29 | 39.23 | 39.70 | 1,623,252 | -0.54(-1.35%) |
Nov 14, 2016 | 39.52 | 40.96 | 39.41 | 40.25 | 2,245,957 | +0.82(+2.07%) |
Nov 11, 2016 | 37.91 | 39.54 | 37.52 | 39.43 | 1,263,152 | +1.66(+4.38%) |
Nov 10, 2016 | 37.10 | 38.36 | 37.04 | 37.77 | 1,147,563 | +1.22(+3.35%) |
Nov 09, 2016 | 34.33 | 36.73 | 33.98 | 36.55 | 906,925 | +1.46(+4.16%) |
Nov 08, 2016 | 35.12 | 35.51 | 34.75 | 35.09 | 597,974 | -0.05(-0.16%) |
Nov 07, 2016 | 34.69 | 35.29 | 34.68 | 35.15 | 751,847 | +0.91(+2.66%) |
Nov 04, 2016 | 33.87 | 34.47 | 33.53 | 34.24 | 1,224,428 | +0.41(+1.21%) |
Nov 03, 2016 | 34.11 | 34.31 | 33.74 | 33.83 | 758,878 | -0.31(-0.90%) |
Nov 02, 2016 | 33.44 | 34.36 | 33.44 | 34.13 | 888,113 | +0.50(+1.49%) |