Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.41 | 42.35 | 40.96 | 41.46 | 384,336 | -0.06(-0.14%) |
Jan 30, 2017 | 41.96 | 41.96 | 41.18 | 41.52 | 345,382 | -0.66(-1.56%) |
Jan 27, 2017 | 42.17 | 42.33 | 41.80 | 42.18 | 320,279 | +0.05(+0.12%) |
Jan 26, 2017 | 42.17 | 42.44 | 41.94 | 42.12 | 187,433 | -0.17(-0.41%) |
Jan 25, 2017 | 42.78 | 42.78 | 41.96 | 42.30 | 177,218 | -0.09(-0.20%) |
Jan 24, 2017 | 42.11 | 42.65 | 41.75 | 42.38 | 284,338 | +0.28(+0.67%) |
Jan 23, 2017 | 42.53 | 42.64 | 41.88 | 42.10 | 276,139 | -0.38(-0.89%) |
Jan 20, 2017 | 42.57 | 42.96 | 42.36 | 42.48 | 168,579 | -0.15(-0.34%) |
Jan 19, 2017 | 42.78 | 42.80 | 42.49 | 42.62 | 241,020 | -0.04(-0.10%) |
Jan 18, 2017 | 43.26 | 43.42 | 42.01 | 42.66 | 169,486 | -0.50(-1.15%) |
Jan 17, 2017 | 43.02 | 43.34 | 42.90 | 43.16 | 165,896 | -0.20(-0.45%) |
Jan 13, 2017 | 43.36 | 43.36 | 43.36 | 0 | +0.41(+0.96%) | |
Jan 12, 2017 | 42.78 | 42.96 | 42.26 | 42.95 | 153,544 | +0.02(+0.04%) |
Jan 11, 2017 | 42.68 | 43.15 | 42.51 | 42.93 | 283,829 | +0.25(+0.58%) |
Jan 10, 2017 | 42.78 | 42.96 | 42.47 | 42.68 | 251,899 | -0.30(-0.70%) |
Jan 09, 2017 | 42.84 | 43.28 | 42.60 | 42.98 | 303,479 | +0.12(+0.28%) |
Jan 06, 2017 | 43.11 | 43.31 | 42.78 | 42.86 | 158,971 | +0.05(+0.12%) |
Jan 05, 2017 | 42.92 | 43.97 | 42.48 | 42.81 | 206,323 | -0.21(-0.48%) |
Jan 04, 2017 | 41.86 | 43.08 | 41.62 | 43.02 | 253,466 | +1.40(+3.38%) |
Jan 03, 2017 | 41.85 | 41.94 | 40.13 | 41.61 | 189,525 | +0.15(+0.37%) |
Dec 30, 2016 | 41.46 | 41.46 | 41.46 | 0 | -0.33(-0.80%) | |
Dec 29, 2016 | 41.66 | 42.24 | 41.38 | 41.79 | 95,502 | +0.19(+0.45%) |
Dec 28, 2016 | 42.21 | 42.45 | 41.48 | 41.60 | 105,274 | -0.52(-1.24%) |
Dec 27, 2016 | 41.98 | 42.44 | 41.60 | 42.12 | 70,071 | +0.24(+0.57%) |
Dec 23, 2016 | 41.88 | 41.88 | 41.88 | 0 | +0.15(+0.37%) | |
Dec 22, 2016 | 42.50 | 42.50 | 41.63 | 41.73 | 114,124 | -0.58(-1.38%) |
Dec 21, 2016 | 42.37 | 42.70 | 41.73 | 42.31 | 187,815 | -0.11(-0.26%) |
Dec 20, 2016 | 42.24 | 42.51 | 41.44 | 42.42 | 111,999 | +0.36(+0.86%) |
Dec 19, 2016 | 42.24 | 42.51 | 41.97 | 42.06 | 223,792 | +0.08(+0.18%) |
Dec 16, 2016 | 41.85 | 42.36 | 41.20 | 41.99 | 451,570 | +0.31(+0.74%) |
Dec 15, 2016 | 41.15 | 41.95 | 40.70 | 41.68 | 277,685 | +0.60(+1.46%) |
Dec 14, 2016 | 41.17 | 41.49 | 40.63 | 41.08 | 162,273 | -0.30(-0.72%) |
Dec 13, 2016 | 41.14 | 41.47 | 41.04 | 41.38 | 182,904 | +0.51(+1.26%) |
Dec 12, 2016 | 41.04 | 41.63 | 40.43 | 40.87 | 169,887 | -0.39(-0.93%) |
Dec 09, 2016 | 40.77 | 41.28 | 39.63 | 41.25 | 190,118 | +0.24(+0.58%) |
Dec 08, 2016 | 40.33 | 41.10 | 39.93 | 41.01 | 238,354 | +0.89(+2.22%) |
Dec 07, 2016 | 39.86 | 40.29 | 39.46 | 40.12 | 198,419 | +0.33(+0.84%) |
Dec 06, 2016 | 38.93 | 39.85 | 38.60 | 39.79 | 263,560 | +1.03(+2.65%) |
Dec 05, 2016 | 38.16 | 38.82 | 37.60 | 38.76 | 215,212 | +1.00(+2.64%) |
Dec 02, 2016 | 38.01 | 38.01 | 36.48 | 37.76 | 193,987 | -0.28(-0.74%) |
Dec 01, 2016 | 38.23 | 38.36 | 36.76 | 38.04 | 605,094 | +0.09(+0.22%) |
Nov 30, 2016 | 38.20 | 38.20 | 37.58 | 37.96 | 499,765 | +0.00(+0.00%) |
Nov 29, 2016 | 37.87 | 38.09 | 35.41 | 37.96 | 275,927 | +0.13(+0.34%) |
Nov 28, 2016 | 37.73 | 37.90 | 37.13 | 37.83 | 191,244 | +0.10(+0.27%) |
Nov 25, 2016 | 37.80 | 37.84 | 37.42 | 37.73 | 63,892 | +0.06(+0.16%) |
Nov 23, 2016 | 37.67 | 37.67 | 37.67 | 0 | +0.40(+1.08%) | |
Nov 22, 2016 | 36.66 | 37.45 | 36.44 | 37.27 | 191,693 | +0.78(+2.13%) |
Nov 21, 2016 | 35.94 | 36.49 | 35.90 | 36.49 | 118,767 | +0.47(+1.30%) |
Nov 18, 2016 | 35.62 | 36.05 | 34.99 | 36.02 | 198,963 | +0.42(+1.17%) |
Nov 17, 2016 | 35.41 | 35.68 | 35.32 | 35.60 | 179,081 | +0.20(+0.58%) |
Nov 16, 2016 | 35.30 | 35.70 | 34.66 | 35.40 | 293,082 | +0.09(+0.27%) |
Nov 15, 2016 | 35.18 | 35.43 | 34.73 | 35.30 | 125,441 | -0.05(-0.14%) |
Nov 14, 2016 | 35.95 | 36.03 | 35.17 | 35.36 | 172,605 | -0.29(-0.81%) |
Nov 11, 2016 | 34.71 | 35.69 | 34.28 | 35.65 | 347,586 | +1.07(+3.11%) |
Nov 10, 2016 | 35.24 | 35.30 | 34.25 | 34.57 | 290,282 | -0.30(-0.86%) |
Nov 09, 2016 | 33.75 | 34.92 | 32.85 | 34.87 | 224,230 | +0.81(+2.38%) |
Nov 08, 2016 | 33.84 | 34.31 | 33.62 | 34.06 | 151,004 | +0.28(+0.83%) |
Nov 07, 2016 | 34.02 | 34.45 | 33.63 | 33.78 | 299,195 | +0.13(+0.38%) |
Nov 04, 2016 | 35.53 | 35.53 | 32.86 | 33.65 | 358,260 | -1.95(-5.49%) |
Nov 03, 2016 | 33.27 | 36.78 | 32.80 | 35.60 | 654,841 | +4.39(+14.08%) |
Nov 02, 2016 | 31.68 | 31.81 | 30.99 | 31.21 | 242,969 | -0.55(-1.75%) |