Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 44.26 | 46.51 | 43.48 | 45.82 | 313,600 | +1.32(+2.97%) |
Jan 30, 2017 | 46.90 | 46.90 | 44.05 | 44.50 | 523,703 | -2.83(-5.98%) |
Jan 27, 2017 | 47.29 | 47.78 | 47.11 | 47.33 | 340,840 | -0.27(-0.57%) |
Jan 26, 2017 | 47.69 | 47.84 | 47.12 | 47.60 | 176,404 | -0.06(-0.13%) |
Jan 25, 2017 | 47.36 | 48.01 | 47.25 | 47.66 | 195,709 | +0.41(+0.87%) |
Jan 24, 2017 | 47.08 | 47.36 | 46.53 | 47.25 | 201,844 | +0.19(+0.40%) |
Jan 23, 2017 | 46.04 | 47.10 | 45.76 | 47.06 | 344,971 | +0.71(+1.53%) |
Jan 20, 2017 | 45.49 | 46.60 | 45.41 | 46.35 | 338,041 | +0.70(+1.53%) |
Jan 19, 2017 | 45.82 | 46.11 | 45.28 | 45.65 | 559,304 | -0.16(-0.35%) |
Jan 18, 2017 | 45.22 | 45.86 | 43.76 | 45.81 | 387,555 | +0.84(+1.87%) |
Jan 17, 2017 | 44.05 | 45.45 | 43.66 | 44.97 | 845,271 | +0.99(+2.25%) |
Jan 13, 2017 | 43.98 | 43.98 | 43.98 | 0 | +0.58(+1.34%) | |
Jan 12, 2017 | 43.70 | 43.89 | 42.05 | 43.40 | 385,193 | -0.54(-1.23%) |
Jan 11, 2017 | 43.12 | 44.00 | 42.94 | 43.94 | 216,963 | +0.80(+1.85%) |
Jan 10, 2017 | 43.02 | 43.57 | 42.19 | 43.14 | 238,906 | +0.06(+0.14%) |
Jan 09, 2017 | 42.40 | 43.34 | 42.27 | 43.08 | 444,007 | +0.67(+1.58%) |
Jan 06, 2017 | 43.23 | 43.98 | 42.40 | 42.41 | 190,431 | -0.95(-2.19%) |
Jan 05, 2017 | 44.37 | 44.85 | 43.09 | 43.36 | 162,841 | -1.08(-2.43%) |
Jan 04, 2017 | 42.60 | 44.57 | 42.60 | 44.44 | 243,975 | +1.92(+4.52%) |
Jan 03, 2017 | 42.85 | 43.05 | 42.14 | 42.52 | 184,242 | -0.11(-0.26%) |
Dec 30, 2016 | 42.63 | 42.63 | 42.63 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 43.30 | 43.61 | 42.26 | 42.59 | 195,747 | -0.62(-1.43%) |
Dec 28, 2016 | 43.70 | 43.87 | 42.90 | 43.21 | 133,440 | -0.56(-1.28%) |
Dec 27, 2016 | 43.30 | 44.02 | 43.12 | 43.77 | 144,096 | +0.56(+1.30%) |
Dec 23, 2016 | 43.21 | 43.21 | 43.21 | 0 | +0.32(+0.75%) | |
Dec 22, 2016 | 43.18 | 43.19 | 42.52 | 42.89 | 221,933 | -0.25(-0.58%) |
Dec 21, 2016 | 43.45 | 43.62 | 43.06 | 43.14 | 187,340 | -0.17(-0.39%) |
Dec 20, 2016 | 43.28 | 43.80 | 43.08 | 43.31 | 280,012 | +0.11(+0.25%) |
Dec 19, 2016 | 42.77 | 43.60 | 42.32 | 43.20 | 322,129 | +0.35(+0.82%) |
Dec 16, 2016 | 41.98 | 43.25 | 41.98 | 42.85 | 1,011,266 | +1.07(+2.56%) |
Dec 15, 2016 | 40.79 | 41.84 | 39.95 | 41.78 | 270,686 | +1.24(+3.06%) |
Dec 14, 2016 | 41.92 | 41.92 | 40.47 | 40.54 | 184,760 | -1.34(-3.20%) |
Dec 13, 2016 | 41.98 | 42.25 | 41.36 | 41.88 | 305,903 | +0.04(+0.10%) |
Dec 12, 2016 | 42.05 | 42.05 | 40.97 | 41.84 | 337,138 | -0.21(-0.50%) |
Dec 09, 2016 | 41.55 | 42.08 | 41.40 | 42.05 | 320,318 | +0.49(+1.18%) |
Dec 08, 2016 | 40.26 | 41.63 | 40.10 | 41.56 | 274,295 | +1.45(+3.62%) |
Dec 07, 2016 | 39.11 | 40.24 | 38.16 | 40.11 | 210,820 | +0.81(+2.06%) |
Dec 06, 2016 | 38.39 | 39.49 | 38.00 | 39.30 | 329,276 | +0.61(+1.58%) |
Dec 05, 2016 | 39.01 | 39.82 | 38.67 | 38.69 | 309,735 | -0.07(-0.18%) |
Dec 02, 2016 | 39.39 | 39.96 | 38.68 | 38.76 | 157,996 | -0.73(-1.85%) |
Dec 01, 2016 | 39.58 | 39.85 | 39.00 | 39.49 | 208,935 | +0.00(+0.00%) |
Nov 30, 2016 | 41.06 | 41.45 | 39.45 | 39.49 | 206,640 | -1.55(-3.78%) |
Nov 29, 2016 | 40.54 | 41.23 | 40.05 | 41.04 | 248,430 | +0.77(+1.91%) |
Nov 28, 2016 | 41.35 | 41.78 | 40.13 | 40.27 | 222,759 | -1.39(-3.34%) |
Nov 25, 2016 | 41.18 | 41.75 | 40.41 | 41.66 | 135,976 | +0.59(+1.44%) |
Nov 23, 2016 | 41.07 | 41.07 | 41.07 | 0 | +0.71(+1.76%) | |
Nov 22, 2016 | 40.37 | 40.49 | 39.91 | 40.36 | 132,283 | -0.08(-0.20%) |
Nov 21, 2016 | 41.00 | 41.02 | 39.86 | 40.44 | 270,577 | -0.43(-1.05%) |
Nov 18, 2016 | 40.61 | 40.89 | 40.28 | 40.87 | 373,167 | +0.18(+0.44%) |
Nov 17, 2016 | 40.40 | 41.09 | 40.40 | 40.69 | 374,931 | +0.25(+0.62%) |
Nov 16, 2016 | 40.75 | 40.87 | 40.16 | 40.44 | 379,401 | -0.31(-0.76%) |
Nov 15, 2016 | 40.89 | 41.83 | 40.29 | 40.75 | 374,205 | -0.49(-1.19%) |
Nov 14, 2016 | 41.39 | 42.11 | 40.31 | 41.24 | 436,459 | +0.12(+0.29%) |
Nov 11, 2016 | 41.08 | 41.69 | 40.67 | 41.12 | 341,008 | +0.02(+0.05%) |
Nov 10, 2016 | 40.21 | 41.60 | 40.12 | 41.10 | 465,032 | +1.55(+3.92%) |
Nov 09, 2016 | 36.75 | 39.65 | 34.58 | 39.55 | 730,997 | -0.55(-1.37%) |
Nov 08, 2016 | 39.51 | 40.29 | 39.27 | 40.10 | 278,048 | +0.56(+1.42%) |
Nov 07, 2016 | 39.57 | 40.16 | 39.05 | 39.54 | 423,606 | +1.34(+3.51%) |
Nov 04, 2016 | 41.59 | 43.34 | 37.79 | 38.20 | 1,251,671 | -5.58(-12.75%) |
Nov 03, 2016 | 42.66 | 44.22 | 42.66 | 43.78 | 423,907 | +1.29(+3.04%) |
Nov 02, 2016 | 42.17 | 43.42 | 42.14 | 42.49 | 238,215 | +0.43(+1.02%) |