Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.17 | 42.58 | 40.00 | 42.44 | 739,006 | +1.30(+3.15%) |
Jan 30, 2017 | 42.93 | 43.78 | 40.97 | 41.14 | 444,566 | -1.44(-3.39%) |
Jan 27, 2017 | 41.17 | 42.63 | 40.50 | 42.59 | 563,462 | +1.58(+3.85%) |
Jan 26, 2017 | 41.05 | 42.32 | 40.95 | 41.01 | 533,653 | +0.18(+0.43%) |
Jan 25, 2017 | 40.23 | 40.94 | 39.74 | 40.83 | 643,317 | +0.74(+1.85%) |
Jan 24, 2017 | 41.61 | 42.47 | 39.38 | 40.09 | 815,670 | -1.38(-3.34%) |
Jan 23, 2017 | 43.88 | 44.13 | 41.00 | 41.48 | 662,693 | -2.26(-5.17%) |
Jan 20, 2017 | 43.83 | 43.97 | 43.09 | 43.74 | 764,012 | +0.03(+0.07%) |
Jan 19, 2017 | 43.59 | 44.06 | 42.68 | 43.71 | 531,056 | +0.14(+0.31%) |
Jan 18, 2017 | 42.57 | 44.37 | 42.34 | 43.57 | 762,692 | +1.82(+4.37%) |
Jan 17, 2017 | 43.67 | 43.92 | 41.64 | 41.75 | 877,649 | -2.58(-5.83%) |
Jan 13, 2017 | 44.33 | 44.33 | 44.33 | 0 | +1.23(+2.85%) | |
Jan 12, 2017 | 42.91 | 43.96 | 41.48 | 43.10 | 631,196 | -0.12(-0.27%) |
Jan 11, 2017 | 44.62 | 45.40 | 41.61 | 43.22 | 1,239,649 | -1.04(-2.36%) |
Jan 10, 2017 | 42.76 | 45.57 | 42.21 | 44.26 | 1,106,801 | +1.71(+4.01%) |
Jan 09, 2017 | 41.93 | 43.20 | 40.03 | 42.56 | 1,102,983 | +1.17(+2.83%) |
Jan 06, 2017 | 40.09 | 42.29 | 39.74 | 41.39 | 678,674 | +1.65(+4.15%) |
Jan 05, 2017 | 39.01 | 39.89 | 38.32 | 39.74 | 569,552 | +0.88(+2.26%) |
Jan 04, 2017 | 36.86 | 39.02 | 36.57 | 38.86 | 968,280 | +2.18(+5.96%) |
Jan 03, 2017 | 37.47 | 38.26 | 35.70 | 36.68 | 755,426 | -0.41(-1.10%) |
Dec 30, 2016 | 37.09 | 37.09 | 37.09 | 0 | -0.21(-0.58%) | |
Dec 29, 2016 | 37.55 | 38.25 | 37.08 | 37.30 | 285,123 | -0.18(-0.47%) |
Dec 28, 2016 | 37.34 | 37.90 | 36.92 | 37.48 | 397,178 | -0.10(-0.26%) |
Dec 27, 2016 | 38.91 | 39.53 | 37.50 | 37.57 | 364,014 | -1.20(-3.09%) |
Dec 23, 2016 | 38.77 | 38.77 | 38.77 | 0 | +1.47(+3.95%) | |
Dec 22, 2016 | 37.60 | 38.02 | 36.69 | 37.30 | 621,879 | -0.72(-1.90%) |
Dec 21, 2016 | 39.71 | 39.98 | 37.99 | 38.02 | 702,611 | -1.96(-4.90%) |
Dec 20, 2016 | 40.96 | 41.67 | 39.11 | 39.98 | 883,675 | -1.06(-2.59%) |
Dec 19, 2016 | 42.76 | 43.86 | 40.62 | 41.05 | 510,745 | -1.72(-4.01%) |
Dec 16, 2016 | 42.99 | 43.70 | 42.19 | 42.76 | 2,260,195 | -0.08(-0.18%) |
Dec 15, 2016 | 40.23 | 44.53 | 40.13 | 42.84 | 1,193,030 | +2.58(+6.42%) |
Dec 14, 2016 | 40.39 | 41.06 | 37.59 | 40.26 | 1,409,251 | -0.20(-0.51%) |
Dec 13, 2016 | 42.84 | 43.30 | 40.28 | 40.46 | 673,408 | -2.09(-4.90%) |
Dec 12, 2016 | 42.70 | 43.29 | 40.85 | 42.55 | 834,648 | -0.30(-0.71%) |
Dec 09, 2016 | 46.42 | 48.16 | 42.81 | 42.85 | 1,407,780 | -3.05(-6.65%) |
Dec 08, 2016 | 51.46 | 51.69 | 41.89 | 45.90 | 3,867,443 | -6.27(-12.02%) |
Dec 07, 2016 | 52.66 | 53.64 | 51.64 | 52.17 | 945,347 | -1.47(-2.74%) |
Dec 06, 2016 | 51.68 | 53.93 | 51.05 | 53.65 | 769,645 | +2.36(+4.60%) |
Dec 05, 2016 | 49.99 | 52.06 | 49.99 | 51.29 | 843,290 | +1.94(+3.93%) |
Dec 02, 2016 | 49.53 | 50.39 | 48.79 | 49.34 | 690,818 | +0.06(+0.12%) |
Dec 01, 2016 | 51.72 | 52.46 | 49.18 | 49.29 | 853,351 | -2.61(-5.04%) |
Nov 30, 2016 | 51.90 | 53.07 | 51.39 | 51.90 | 594,887 | +0.18(+0.34%) |
Nov 29, 2016 | 50.31 | 52.53 | 49.75 | 51.72 | 621,971 | +1.36(+2.69%) |
Nov 28, 2016 | 52.36 | 52.68 | 49.80 | 50.37 | 475,509 | -2.48(-4.69%) |
Nov 25, 2016 | 52.11 | 53.05 | 50.82 | 52.85 | 328,006 | +1.20(+2.32%) |
Nov 23, 2016 | 51.65 | 51.65 | 51.65 | 0 | +3.14(+6.47%) | |
Nov 22, 2016 | 50.52 | 50.66 | 47.31 | 48.51 | 581,530 | -1.84(-3.66%) |
Nov 21, 2016 | 51.38 | 51.64 | 49.21 | 50.35 | 378,580 | -1.11(-2.16%) |
Nov 18, 2016 | 52.25 | 53.09 | 51.00 | 51.46 | 442,200 | -0.41(-0.79%) |
Nov 17, 2016 | 50.54 | 52.22 | 50.01 | 51.87 | 670,365 | +0.69(+1.35%) |
Nov 16, 2016 | 53.49 | 54.55 | 51.00 | 51.18 | 1,028,610 | -2.36(-4.41%) |
Nov 15, 2016 | 52.72 | 54.58 | 51.88 | 53.54 | 857,959 | +0.61(+1.16%) |
Nov 14, 2016 | 50.99 | 53.05 | 50.32 | 52.92 | 1,139,496 | +1.39(+2.71%) |
Nov 11, 2016 | 48.83 | 51.77 | 48.76 | 51.53 | 1,015,082 | +1.72(+3.45%) |
Nov 10, 2016 | 46.81 | 50.52 | 45.43 | 49.81 | 1,342,775 | +4.12(+9.01%) |
Nov 09, 2016 | 42.78 | 46.50 | 42.69 | 45.70 | 1,321,022 | +5.44(+13.52%) |
Nov 08, 2016 | 40.64 | 41.08 | 39.26 | 40.26 | 860,182 | -0.70(-1.71%) |
Nov 07, 2016 | 40.17 | 41.58 | 39.32 | 40.96 | 833,752 | +1.88(+4.82%) |
Nov 04, 2016 | 35.91 | 39.95 | 35.91 | 39.08 | 1,143,278 | +3.19(+8.89%) |
Nov 03, 2016 | 38.55 | 38.78 | 35.03 | 35.89 | 2,072,857 | -2.69(-6.98%) |
Nov 02, 2016 | 40.73 | 41.17 | 37.40 | 38.58 | 1,242,218 | -2.86(-6.90%) |