Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.96 | 40.73 | 39.95 | 40.45 | 660,331 | +0.58(+1.46%) |
Jan 30, 2017 | 40.08 | 40.15 | 39.64 | 39.87 | 436,111 | -0.20(-0.49%) |
Jan 27, 2017 | 40.80 | 40.80 | 39.90 | 40.07 | 330,366 | -0.55(-1.35%) |
Jan 26, 2017 | 40.96 | 41.10 | 40.51 | 40.62 | 380,825 | -0.33(-0.80%) |
Jan 25, 2017 | 40.68 | 41.00 | 40.52 | 40.94 | 660,807 | +0.24(+0.58%) |
Jan 24, 2017 | 40.47 | 40.88 | 40.46 | 40.71 | 602,171 | +0.21(+0.52%) |
Jan 23, 2017 | 40.06 | 40.52 | 39.96 | 40.50 | 349,981 | +0.45(+1.13%) |
Jan 20, 2017 | 39.84 | 40.14 | 39.77 | 40.05 | 318,780 | +0.29(+0.74%) |
Jan 19, 2017 | 40.06 | 40.20 | 39.58 | 39.76 | 416,291 | -0.49(-1.22%) |
Jan 18, 2017 | 40.12 | 40.49 | 39.98 | 40.24 | 430,959 | -0.01(-0.03%) |
Jan 17, 2017 | 39.96 | 40.27 | 39.74 | 40.26 | 595,445 | +0.50(+1.25%) |
Jan 13, 2017 | 39.76 | 39.76 | 39.76 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 39.52 | 39.78 | 39.12 | 39.76 | 351,951 | +0.27(+0.68%) |
Jan 11, 2017 | 39.60 | 39.77 | 39.42 | 39.49 | 505,725 | -0.13(-0.33%) |
Jan 10, 2017 | 39.51 | 39.71 | 39.22 | 39.62 | 566,830 | +0.13(+0.33%) |
Jan 09, 2017 | 40.06 | 40.17 | 39.39 | 39.49 | 476,360 | -0.52(-1.29%) |
Jan 06, 2017 | 40.13 | 40.17 | 39.85 | 40.00 | 351,846 | -0.27(-0.68%) |
Jan 05, 2017 | 39.53 | 40.32 | 39.37 | 40.28 | 598,743 | +0.55(+1.38%) |
Jan 04, 2017 | 39.22 | 39.82 | 39.19 | 39.73 | 718,262 | +0.51(+1.30%) |
Jan 03, 2017 | 38.83 | 39.22 | 38.50 | 39.22 | 647,462 | +0.63(+1.62%) |
Dec 30, 2016 | 38.59 | 38.59 | 38.59 | 0 | +0.46(+1.20%) | |
Dec 29, 2016 | 37.78 | 38.54 | 37.78 | 38.14 | 549,955 | +0.30(+0.79%) |
Dec 28, 2016 | 38.05 | 38.32 | 37.61 | 37.83 | 541,315 | -0.22(-0.57%) |
Dec 27, 2016 | 37.99 | 38.21 | 37.84 | 38.05 | 524,624 | +0.12(+0.30%) |
Dec 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.06(+0.15%) | |
Dec 22, 2016 | 37.93 | 38.06 | 37.58 | 37.88 | 605,108 | -0.16(-0.42%) |
Dec 21, 2016 | 38.85 | 39.16 | 37.99 | 38.04 | 681,064 | -0.84(-2.16%) |
Dec 20, 2016 | 38.72 | 38.92 | 38.55 | 38.88 | 524,861 | +0.19(+0.50%) |
Dec 19, 2016 | 38.53 | 38.74 | 38.48 | 38.69 | 464,408 | +0.38(+0.99%) |
Dec 16, 2016 | 37.96 | 38.58 | 37.90 | 38.31 | 900,341 | +0.73(+1.95%) |
Dec 15, 2016 | 37.39 | 38.04 | 37.27 | 37.58 | 579,456 | +0.14(+0.38%) |
Dec 14, 2016 | 38.73 | 38.78 | 37.31 | 37.43 | 642,226 | -1.29(-3.33%) |
Dec 13, 2016 | 38.44 | 38.81 | 38.31 | 38.72 | 607,444 | +0.34(+0.89%) |
Dec 12, 2016 | 38.19 | 38.45 | 38.08 | 38.38 | 492,135 | +0.14(+0.37%) |
Dec 09, 2016 | 38.32 | 38.53 | 38.00 | 38.24 | 480,445 | -0.07(-0.18%) |
Dec 08, 2016 | 38.10 | 38.53 | 37.96 | 38.31 | 582,573 | +0.09(+0.24%) |
Dec 07, 2016 | 37.63 | 38.25 | 37.58 | 38.22 | 642,419 | +0.69(+1.85%) |
Dec 06, 2016 | 37.18 | 37.75 | 37.18 | 37.53 | 548,157 | +0.35(+0.95%) |
Dec 05, 2016 | 36.99 | 37.22 | 36.52 | 37.18 | 552,823 | +0.17(+0.47%) |
Dec 02, 2016 | 36.30 | 37.01 | 36.23 | 37.00 | 515,682 | +0.92(+2.55%) |
Dec 01, 2016 | 37.09 | 37.15 | 35.94 | 36.09 | 849,050 | -1.24(-3.32%) |
Nov 30, 2016 | 37.82 | 37.89 | 37.17 | 37.32 | 1,163,293 | -0.85(-2.22%) |
Nov 29, 2016 | 38.09 | 38.39 | 37.94 | 38.17 | 573,332 | +0.15(+0.39%) |
Nov 28, 2016 | 37.81 | 38.29 | 37.73 | 38.02 | 553,056 | +0.14(+0.37%) |
Nov 25, 2016 | 37.70 | 38.10 | 37.70 | 37.88 | 198,749 | +0.19(+0.51%) |
Nov 23, 2016 | 37.69 | 37.69 | 37.69 | 0 | -0.26(-0.68%) | |
Nov 22, 2016 | 37.49 | 37.99 | 37.32 | 37.95 | 442,127 | +0.57(+1.53%) |
Nov 21, 2016 | 37.44 | 37.71 | 37.31 | 37.38 | 472,915 | +0.08(+0.21%) |
Nov 18, 2016 | 36.77 | 37.41 | 36.77 | 37.30 | 626,016 | +0.65(+1.77%) |
Nov 17, 2016 | 37.07 | 37.52 | 36.59 | 36.65 | 737,746 | -0.43(-1.16%) |
Nov 16, 2016 | 36.97 | 37.20 | 36.77 | 37.08 | 709,737 | +0.04(+0.12%) |
Nov 15, 2016 | 37.81 | 38.03 | 36.74 | 37.04 | 634,806 | -0.66(-1.75%) |
Nov 14, 2016 | 36.88 | 37.72 | 36.37 | 37.70 | 718,135 | +0.77(+2.09%) |
Nov 11, 2016 | 36.41 | 37.37 | 36.39 | 36.93 | 440,894 | +0.51(+1.41%) |
Nov 10, 2016 | 37.15 | 37.15 | 35.82 | 36.41 | 1,485,547 | -0.69(-1.87%) |
Nov 09, 2016 | 37.19 | 37.45 | 36.61 | 37.11 | 864,989 | -0.74(-1.97%) |
Nov 08, 2016 | 37.80 | 37.92 | 37.59 | 37.85 | 505,647 | +0.09(+0.24%) |
Nov 07, 2016 | 37.74 | 37.99 | 37.40 | 37.76 | 617,980 | +0.57(+1.54%) |
Nov 04, 2016 | 36.84 | 37.44 | 36.65 | 37.19 | 522,405 | +0.23(+0.63%) |
Nov 03, 2016 | 37.74 | 38.08 | 36.79 | 36.96 | 619,172 | -0.76(-2.03%) |
Nov 02, 2016 | 38.17 | 38.25 | 37.68 | 37.72 | 573,892 | -0.45(-1.18%) |