Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.98 | 41.51 | 40.56 | 41.51 | 432,497 | +0.43(+1.04%) |
Jan 30, 2017 | 41.08 | 41.22 | 40.22 | 41.08 | 424,176 | -0.24(-0.57%) |
Jan 27, 2017 | 41.79 | 41.84 | 41.03 | 41.32 | 258,176 | -0.33(-0.80%) |
Jan 26, 2017 | 42.50 | 42.50 | 41.60 | 41.65 | 260,197 | -0.47(-1.13%) |
Jan 25, 2017 | 41.79 | 42.60 | 41.60 | 42.12 | 652,778 | +1.09(+2.66%) |
Jan 24, 2017 | 39.56 | 41.13 | 39.27 | 41.03 | 600,204 | +1.57(+3.97%) |
Jan 23, 2017 | 39.27 | 39.56 | 39.08 | 39.46 | 326,086 | +0.09(+0.24%) |
Jan 20, 2017 | 39.70 | 39.99 | 39.27 | 39.37 | 660,210 | -0.24(-0.60%) |
Jan 19, 2017 | 39.89 | 40.08 | 39.37 | 39.61 | 336,830 | -0.19(-0.48%) |
Jan 18, 2017 | 39.94 | 40.13 | 39.70 | 39.80 | 225,158 | -0.19(-0.47%) |
Jan 17, 2017 | 40.32 | 40.46 | 39.89 | 39.99 | 224,408 | -0.47(-1.17%) |
Jan 13, 2017 | 40.46 | 40.46 | 40.46 | 0 | +0.66(+1.67%) | |
Jan 12, 2017 | 40.70 | 40.70 | 39.70 | 39.80 | 277,987 | -1.04(-2.56%) |
Jan 11, 2017 | 40.37 | 40.94 | 40.08 | 40.84 | 268,592 | +0.52(+1.30%) |
Jan 10, 2017 | 39.32 | 40.51 | 38.94 | 40.32 | 338,750 | +0.95(+2.41%) |
Jan 09, 2017 | 39.89 | 39.94 | 39.32 | 39.37 | 313,833 | -0.66(-1.66%) |
Jan 06, 2017 | 40.37 | 40.37 | 39.70 | 40.03 | 269,801 | -0.33(-0.82%) |
Jan 05, 2017 | 40.98 | 41.22 | 40.18 | 40.37 | 258,168 | -0.71(-1.73%) |
Jan 04, 2017 | 40.79 | 41.36 | 40.60 | 41.08 | 433,958 | +0.47(+1.17%) |
Jan 03, 2017 | 41.22 | 41.36 | 40.22 | 40.60 | 425,944 | -0.38(-0.93%) |
Dec 30, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 41.32 | 41.60 | 40.96 | 41.13 | 156,822 | -0.09(-0.23%) |
Dec 28, 2016 | 41.74 | 41.84 | 41.03 | 41.22 | 202,825 | -0.43(-1.03%) |
Dec 27, 2016 | 41.41 | 41.74 | 41.13 | 41.65 | 252,873 | +0.24(+0.57%) |
Dec 23, 2016 | 41.41 | 41.41 | 41.41 | 0 | +0.66(+1.63%) | |
Dec 22, 2016 | 41.22 | 41.51 | 40.60 | 40.75 | 299,121 | -0.47(-1.15%) |
Dec 21, 2016 | 41.51 | 41.74 | 41.17 | 41.22 | 243,537 | -0.24(-0.57%) |
Dec 20, 2016 | 41.08 | 41.67 | 40.84 | 41.46 | 415,459 | +0.43(+1.04%) |
Dec 19, 2016 | 40.79 | 41.17 | 40.64 | 41.03 | 313,150 | +0.43(+1.05%) |
Dec 16, 2016 | 39.04 | 41.32 | 39.04 | 40.60 | 2,196,294 | -0.57(-1.38%) |
Dec 15, 2016 | 40.70 | 41.55 | 40.60 | 41.17 | 434,693 | +0.33(+0.81%) |
Dec 14, 2016 | 41.41 | 41.60 | 40.75 | 40.84 | 284,615 | -0.52(-1.26%) |
Dec 13, 2016 | 41.65 | 42.08 | 41.13 | 41.36 | 280,565 | -0.09(-0.23%) |
Dec 12, 2016 | 41.41 | 41.79 | 41.22 | 41.46 | 289,181 | +0.00(+0.00%) |
Dec 09, 2016 | 41.84 | 42.03 | 41.22 | 41.46 | 364,175 | -0.24(-0.57%) |
Dec 08, 2016 | 41.17 | 41.93 | 41.17 | 41.70 | 418,026 | +0.47(+1.15%) |
Dec 07, 2016 | 41.36 | 41.41 | 41.05 | 41.22 | 350,302 | -0.14(-0.34%) |
Dec 06, 2016 | 41.55 | 41.65 | 41.32 | 41.36 | 432,576 | +0.00(+0.00%) |
Dec 05, 2016 | 41.41 | 41.79 | 41.13 | 41.36 | 503,839 | +0.24(+0.58%) |
Dec 02, 2016 | 41.08 | 41.46 | 40.60 | 41.13 | 303,484 | +0.14(+0.35%) |
Dec 01, 2016 | 41.03 | 41.41 | 40.67 | 40.98 | 628,554 | +0.28(+0.70%) |
Nov 30, 2016 | 40.94 | 41.36 | 40.51 | 40.70 | 606,868 | -0.05(-0.12%) |
Nov 29, 2016 | 41.36 | 41.65 | 40.65 | 40.75 | 608,233 | -0.53(-1.29%) |
Nov 28, 2016 | 41.89 | 41.99 | 41.23 | 41.28 | 515,533 | -0.57(-1.36%) |
Nov 25, 2016 | 41.28 | 41.94 | 40.99 | 41.85 | 262,673 | +0.81(+1.96%) |
Nov 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.47(+1.17%) | |
Nov 22, 2016 | 39.10 | 40.61 | 38.91 | 40.57 | 501,930 | +1.47(+3.76%) |
Nov 21, 2016 | 38.91 | 39.29 | 38.77 | 39.10 | 353,816 | +0.43(+1.10%) |
Nov 18, 2016 | 39.48 | 39.57 | 38.53 | 38.67 | 672,654 | -0.71(-1.81%) |
Nov 17, 2016 | 39.71 | 40.09 | 39.19 | 39.38 | 359,224 | -0.09(-0.24%) |
Nov 16, 2016 | 39.29 | 39.57 | 39.10 | 39.48 | 542,250 | +0.19(+0.48%) |
Nov 15, 2016 | 38.91 | 39.38 | 38.62 | 39.29 | 721,823 | +0.52(+1.34%) |
Nov 14, 2016 | 37.91 | 38.91 | 37.91 | 38.77 | 589,363 | +1.18(+3.15%) |
Nov 11, 2016 | 36.49 | 38.01 | 36.44 | 37.58 | 805,651 | +0.00(+0.00%) |
Nov 10, 2016 | 36.73 | 37.91 | 35.31 | 37.58 | 918,186 | +0.71(+1.93%) |
Nov 09, 2016 | 35.73 | 36.87 | 35.03 | 36.87 | 910,597 | +0.85(+2.37%) |
Nov 08, 2016 | 36.16 | 36.25 | 35.97 | 36.02 | 513,965 | -0.19(-0.52%) |
Nov 07, 2016 | 36.30 | 36.54 | 35.83 | 36.21 | 463,794 | +0.38(+1.06%) |
Nov 04, 2016 | 35.78 | 36.16 | 35.73 | 35.83 | 430,536 | +0.00(+0.00%) |
Nov 03, 2016 | 35.87 | 36.11 | 35.59 | 35.83 | 309,208 | +0.05(+0.13%) |
Nov 02, 2016 | 35.83 | 36.30 | 35.73 | 35.78 | 405,747 | -0.19(-0.53%) |