Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.65 | 40.81 | 40.60 | 40.75 | 12,002 | +0.02(+0.05%) |
Jan 30, 2017 | 40.73 | 40.83 | 40.33 | 40.73 | 26,829 | -0.25(-0.62%) |
Jan 27, 2017 | 40.79 | 41.02 | 40.63 | 40.98 | 11,445 | -0.10(-0.25%) |
Jan 26, 2017 | 41.07 | 41.27 | 41.02 | 41.09 | 23,011 | -0.03(-0.06%) |
Jan 25, 2017 | 40.98 | 41.17 | 40.91 | 41.11 | 14,039 | +0.15(+0.37%) |
Jan 24, 2017 | 40.20 | 41.11 | 40.20 | 40.96 | 36,078 | +1.68(+4.28%) |
Jan 23, 2017 | 38.60 | 39.60 | 38.49 | 39.28 | 71,528 | -0.33(-0.83%) |
Jan 20, 2017 | 39.64 | 40.20 | 39.26 | 39.61 | 46,095 | -1.67(-4.04%) |
Jan 19, 2017 | 41.19 | 41.28 | 41.07 | 41.28 | 54,329 | +0.95(+2.37%) |
Jan 18, 2017 | 40.31 | 40.43 | 40.20 | 40.32 | 34,578 | -0.24(-0.60%) |
Jan 17, 2017 | 40.19 | 40.60 | 40.18 | 40.56 | 55,061 | +1.09(+2.75%) |
Jan 13, 2017 | 39.48 | 39.48 | 39.48 | 0 | -0.04(-0.10%) | |
Jan 12, 2017 | 39.30 | 39.54 | 39.13 | 39.52 | 30,539 | +1.32(+3.46%) |
Jan 11, 2017 | 38.11 | 38.27 | 37.91 | 38.20 | 101,066 | +0.61(+1.63%) |
Jan 10, 2017 | 37.40 | 37.80 | 37.40 | 37.58 | 108,892 | +0.35(+0.95%) |
Jan 09, 2017 | 36.89 | 37.25 | 36.62 | 37.23 | 124,126 | -0.09(-0.25%) |
Jan 06, 2017 | 37.09 | 37.39 | 37.09 | 37.32 | 157,289 | +1.04(+2.86%) |
Jan 05, 2017 | 36.14 | 36.51 | 36.13 | 36.28 | 74,397 | +0.52(+1.46%) |
Jan 04, 2017 | 35.45 | 35.84 | 35.45 | 35.76 | 82,905 | +0.42(+1.20%) |
Jan 03, 2017 | 35.41 | 35.52 | 35.29 | 35.34 | 48,568 | -0.05(-0.13%) |
Dec 30, 2016 | 35.38 | 35.38 | 35.38 | 0 | +0.24(+0.67%) | |
Dec 29, 2016 | 34.87 | 35.23 | 34.87 | 35.15 | 26,695 | +0.35(+1.00%) |
Dec 28, 2016 | 34.64 | 34.86 | 34.64 | 34.80 | 105,673 | +0.19(+0.55%) |
Dec 27, 2016 | 34.39 | 34.64 | 34.31 | 34.61 | 25,377 | +0.01(+0.04%) |
Dec 23, 2016 | 34.60 | 34.60 | 34.60 | 0 | -0.14(-0.40%) | |
Dec 22, 2016 | 34.61 | 34.84 | 34.57 | 34.73 | 23,161 | -0.31(-0.88%) |
Dec 21, 2016 | 35.02 | 35.24 | 35.02 | 35.04 | 5,740 | +0.42(+1.23%) |
Dec 20, 2016 | 34.74 | 34.86 | 34.55 | 34.62 | 14,749 | -0.13(-0.38%) |
Dec 19, 2016 | 34.80 | 35.05 | 34.70 | 34.75 | 11,344 | -0.56(-1.59%) |
Dec 16, 2016 | 35.65 | 35.65 | 35.30 | 35.31 | 29,058 | -0.41(-1.13%) |
Dec 15, 2016 | 35.71 | 35.78 | 35.63 | 35.71 | 10,905 | +0.04(+0.11%) |
Dec 14, 2016 | 36.21 | 36.21 | 35.64 | 35.68 | 15,193 | -0.18(-0.51%) |
Dec 13, 2016 | 35.84 | 35.94 | 35.79 | 35.86 | 17,052 | +1.38(+4.00%) |
Dec 12, 2016 | 34.60 | 34.71 | 34.36 | 34.48 | 6,531 | -0.52(-1.49%) |
Dec 09, 2016 | 34.92 | 35.07 | 34.92 | 35.00 | 6,309 | +0.00(+0.00%) |
Dec 08, 2016 | 34.81 | 35.06 | 34.77 | 35.00 | 6,812 | +0.40(+1.15%) |
Dec 07, 2016 | 34.38 | 34.74 | 34.38 | 34.60 | 6,717 | +0.31(+0.91%) |
Dec 06, 2016 | 34.25 | 34.30 | 34.15 | 34.29 | 2,686 | -0.07(-0.19%) |
Dec 05, 2016 | 34.42 | 34.54 | 34.34 | 34.36 | 4,220 | -0.18(-0.53%) |
Dec 02, 2016 | 34.49 | 34.64 | 34.49 | 34.54 | 7,098 | +0.04(+0.11%) |
Dec 01, 2016 | 34.45 | 34.54 | 34.30 | 34.50 | 11,800 | -0.01(-0.04%) |
Nov 30, 2016 | 34.33 | 34.58 | 34.33 | 34.51 | 14,263 | +0.42(+1.25%) |
Nov 29, 2016 | 33.97 | 34.19 | 33.97 | 34.09 | 5,268 | -0.07(-0.19%) |
Nov 28, 2016 | 34.35 | 34.35 | 34.15 | 34.15 | 3,985 | -0.12(-0.34%) |
Nov 25, 2016 | 34.33 | 34.42 | 34.27 | 34.27 | 2,215 | +0.04(+0.11%) |
Nov 23, 2016 | 34.23 | 34.23 | 34.23 | 0 | +0.07(+0.21%) | |
Nov 22, 2016 | 34.11 | 34.27 | 34.09 | 34.16 | 8,039 | +0.35(+1.02%) |
Nov 21, 2016 | 33.83 | 33.91 | 33.81 | 33.81 | 2,409 | +0.05(+0.15%) |
Nov 18, 2016 | 33.77 | 33.80 | 33.66 | 33.76 | 7,230 | -0.14(-0.40%) |
Nov 17, 2016 | 33.95 | 33.69 | 33.90 | 8,377 | +0.21(+0.62%) | |
Nov 16, 2016 | 33.56 | 33.70 | 33.56 | 33.69 | 2,966 | -0.30(-0.88%) |
Nov 15, 2016 | 33.65 | 34.00 | 33.65 | 33.99 | 5,792 | +0.60(+1.80%) |
Nov 14, 2016 | 33.30 | 33.43 | 33.14 | 33.39 | 9,673 | -0.02(-0.06%) |
Nov 11, 2016 | 33.26 | 33.55 | 33.21 | 33.41 | 11,795 | +1.07(+3.32%) |
Nov 10, 2016 | 32.48 | 32.62 | 32.18 | 32.34 | 8,206 | -0.92(-2.75%) |
Nov 09, 2016 | 32.94 | 33.42 | 32.94 | 33.25 | 11,188 | -0.32(-0.95%) |
Nov 08, 2016 | 33.21 | 33.73 | 33.06 | 33.57 | 10,980 | +0.73(+2.21%) |
Nov 07, 2016 | 32.67 | 32.93 | 32.67 | 32.85 | 8,527 | +0.89(+2.78%) |
Nov 04, 2016 | 32.15 | 32.15 | 31.91 | 31.96 | 5,553 | -0.78(-2.40%) |
Nov 03, 2016 | 32.71 | 32.81 | 32.69 | 32.74 | 5,340 | -0.24(-0.73%) |
Nov 02, 2016 | 33.06 | 33.06 | 32.89 | 32.98 | 4,187 | -0.10(-0.32%) |