Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.00 | 39.49 | 38.63 | 39.20 | 21,155 | +0.16(+0.42%) |
Jan 30, 2017 | 39.93 | 39.93 | 39.04 | 39.04 | 21,835 | -1.09(-2.73%) |
Jan 27, 2017 | 40.26 | 40.50 | 39.81 | 40.13 | 17,022 | -0.53(-1.30%) |
Jan 26, 2017 | 40.54 | 40.74 | 40.38 | 40.66 | 13,562 | +0.00(+0.00%) |
Jan 25, 2017 | 40.54 | 40.86 | 40.22 | 40.66 | 20,349 | +0.24(+0.60%) |
Jan 24, 2017 | 39.85 | 40.46 | 39.28 | 40.42 | 17,128 | +0.89(+2.26%) |
Jan 23, 2017 | 39.49 | 39.81 | 39.32 | 39.53 | 20,393 | -0.04(-0.10%) |
Jan 20, 2017 | 39.32 | 40.05 | 39.08 | 39.57 | 43,869 | +0.20(+0.51%) |
Jan 19, 2017 | 40.01 | 40.01 | 39.08 | 39.36 | 19,846 | -0.73(-1.82%) |
Jan 18, 2017 | 39.73 | 40.17 | 39.44 | 40.09 | 29,711 | +0.41(+1.02%) |
Jan 17, 2017 | 40.70 | 41.03 | 39.69 | 39.69 | 25,332 | -1.26(-3.07%) |
Jan 13, 2017 | 40.95 | 40.95 | 40.95 | 0 | +0.49(+1.20%) | |
Jan 12, 2017 | 41.11 | 41.19 | 40.09 | 40.46 | 16,840 | -0.97(-2.35%) |
Jan 11, 2017 | 41.23 | 41.59 | 41.19 | 41.43 | 13,558 | +0.00(+0.00%) |
Jan 10, 2017 | 40.90 | 41.59 | 40.58 | 41.43 | 31,858 | +0.53(+1.29%) |
Jan 09, 2017 | 42.32 | 42.40 | 40.82 | 40.90 | 26,385 | -1.70(-4.00%) |
Jan 06, 2017 | 41.19 | 42.97 | 41.11 | 42.61 | 61,285 | +1.42(+3.44%) |
Jan 05, 2017 | 42.16 | 42.16 | 40.95 | 41.19 | 24,830 | -0.97(-2.31%) |
Jan 04, 2017 | 42.28 | 42.32 | 41.55 | 42.16 | 35,591 | +0.24(+0.58%) |
Jan 03, 2017 | 42.72 | 42.80 | 41.64 | 41.92 | 33,847 | -0.48(-1.14%) |
Dec 30, 2016 | 42.40 | 42.40 | 42.40 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 42.36 | 42.60 | 40.87 | 42.44 | 88,384 | +0.12(+0.28%) |
Dec 28, 2016 | 42.24 | 42.50 | 41.96 | 42.32 | 21,186 | +0.28(+0.67%) |
Dec 27, 2016 | 42.32 | 42.76 | 42.00 | 42.04 | 19,080 | -0.04(-0.10%) |
Dec 23, 2016 | 42.08 | 42.08 | 42.08 | 0 | -0.16(-0.38%) | |
Dec 22, 2016 | 41.88 | 42.52 | 41.68 | 42.24 | 27,878 | +0.36(+0.86%) |
Dec 21, 2016 | 41.96 | 42.40 | 41.76 | 41.88 | 33,484 | -0.60(-1.42%) |
Dec 20, 2016 | 41.40 | 42.52 | 41.40 | 42.48 | 36,366 | +1.20(+2.92%) |
Dec 19, 2016 | 41.16 | 41.36 | 40.75 | 41.28 | 31,726 | -0.16(-0.39%) |
Dec 16, 2016 | 41.11 | 41.64 | 40.99 | 41.44 | 99,065 | +0.32(+0.78%) |
Dec 15, 2016 | 40.19 | 41.96 | 39.47 | 41.11 | 56,982 | +1.16(+2.91%) |
Dec 14, 2016 | 40.43 | 40.75 | 39.71 | 39.95 | 43,182 | -0.48(-1.19%) |
Dec 13, 2016 | 39.99 | 40.71 | 39.99 | 40.43 | 40,596 | +0.08(+0.20%) |
Dec 12, 2016 | 40.39 | 40.59 | 39.15 | 40.35 | 62,015 | +0.28(+0.70%) |
Dec 09, 2016 | 39.51 | 40.35 | 39.21 | 40.07 | 42,067 | +0.60(+1.53%) |
Dec 08, 2016 | 38.06 | 39.67 | 37.95 | 39.47 | 49,743 | +1.49(+3.91%) |
Dec 07, 2016 | 37.74 | 38.30 | 37.74 | 37.98 | 42,104 | -0.08(-0.21%) |
Dec 06, 2016 | 38.02 | 38.42 | 37.78 | 38.06 | 48,268 | -0.20(-0.52%) |
Dec 05, 2016 | 36.90 | 38.30 | 36.90 | 38.26 | 26,848 | +1.45(+3.93%) |
Dec 02, 2016 | 36.74 | 37.22 | 36.62 | 36.82 | 24,205 | -0.20(-0.54%) |
Dec 01, 2016 | 36.98 | 38.02 | 36.54 | 37.02 | 44,088 | +0.24(+0.66%) |
Nov 30, 2016 | 37.90 | 38.02 | 36.58 | 36.78 | 48,353 | -0.80(-2.14%) |
Nov 29, 2016 | 37.38 | 37.98 | 37.10 | 37.58 | 23,768 | +0.36(+0.97%) |
Nov 28, 2016 | 37.70 | 37.74 | 36.86 | 37.22 | 35,407 | -0.12(-0.32%) |
Nov 25, 2016 | 37.74 | 37.78 | 37.18 | 37.34 | 7,157 | -0.48(-1.27%) |
Nov 23, 2016 | 37.82 | 37.82 | 37.82 | 0 | +1.49(+4.09%) | |
Nov 22, 2016 | 36.86 | 36.86 | 36.22 | 36.34 | 54,852 | -0.28(-0.77%) |
Nov 21, 2016 | 36.86 | 36.90 | 36.10 | 36.62 | 40,445 | -0.04(-0.11%) |
Nov 18, 2016 | 36.22 | 37.26 | 35.86 | 36.66 | 80,564 | +0.60(+1.67%) |
Nov 17, 2016 | 35.41 | 36.34 | 35.33 | 36.06 | 70,345 | +0.56(+1.58%) |
Nov 16, 2016 | 34.93 | 35.61 | 34.93 | 35.49 | 53,450 | +0.36(+1.03%) |
Nov 15, 2016 | 35.57 | 35.57 | 33.81 | 35.13 | 44,039 | -0.52(-1.46%) |
Nov 14, 2016 | 34.85 | 36.74 | 34.85 | 35.65 | 60,494 | +1.28(+3.74%) |
Nov 11, 2016 | 34.01 | 34.69 | 34.01 | 34.37 | 101,001 | +0.24(+0.71%) |
Nov 10, 2016 | 33.73 | 34.81 | 31.84 | 34.13 | 73,884 | +0.40(+1.19%) |
Nov 09, 2016 | 32.16 | 33.73 | 32.04 | 33.73 | 26,458 | +1.69(+5.26%) |
Nov 08, 2016 | 32.20 | 32.28 | 31.96 | 32.04 | 15,766 | -0.24(-0.75%) |
Nov 07, 2016 | 31.96 | 32.36 | 31.76 | 32.28 | 39,159 | +0.64(+2.03%) |
Nov 04, 2016 | 31.92 | 32.12 | 31.52 | 31.64 | 16,263 | -0.32(-1.00%) |
Nov 03, 2016 | 31.56 | 32.04 | 31.56 | 31.96 | 19,025 | +0.32(+1.02%) |
Nov 02, 2016 | 32.20 | 32.32 | 31.48 | 31.64 | 19,717 | -0.44(-1.38%) |