Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.86 | 42.42 | 41.74 | 42.14 | 137,929 | +0.18(+0.43%) |
Jan 30, 2017 | 42.08 | 42.15 | 41.47 | 41.96 | 173,797 | -0.21(-0.50%) |
Jan 27, 2017 | 42.09 | 42.18 | 41.92 | 42.17 | 103,652 | +0.07(+0.17%) |
Jan 26, 2017 | 42.60 | 42.73 | 41.85 | 42.10 | 180,237 | -0.52(-1.22%) |
Jan 25, 2017 | 42.46 | 42.98 | 42.46 | 42.62 | 107,485 | +0.41(+0.97%) |
Jan 24, 2017 | 41.45 | 42.31 | 41.43 | 42.21 | 326,538 | +0.74(+1.78%) |
Jan 23, 2017 | 41.54 | 41.91 | 41.37 | 41.47 | 216,703 | -0.09(-0.22%) |
Jan 20, 2017 | 41.57 | 41.91 | 41.32 | 41.56 | 299,638 | +0.01(+0.02%) |
Jan 19, 2017 | 42.15 | 42.27 | 41.50 | 41.55 | 198,703 | -0.56(-1.33%) |
Jan 18, 2017 | 42.27 | 42.78 | 41.96 | 42.11 | 253,492 | +0.01(+0.02%) |
Jan 17, 2017 | 42.55 | 42.85 | 42.09 | 42.10 | 192,979 | -0.75(-1.75%) |
Jan 13, 2017 | 42.85 | 42.85 | 42.85 | 0 | +0.42(+0.99%) | |
Jan 12, 2017 | 42.40 | 42.56 | 41.46 | 42.43 | 189,524 | +0.03(+0.07%) |
Jan 11, 2017 | 42.51 | 42.65 | 42.34 | 42.40 | 343,496 | +0.03(+0.07%) |
Jan 10, 2017 | 42.17 | 42.63 | 42.17 | 42.37 | 280,461 | +0.07(+0.17%) |
Jan 09, 2017 | 41.81 | 42.73 | 41.81 | 42.30 | 261,419 | +0.26(+0.62%) |
Jan 06, 2017 | 42.85 | 43.10 | 41.00 | 42.04 | 441,165 | -2.34(-5.27%) |
Jan 05, 2017 | 45.23 | 45.47 | 44.28 | 44.38 | 119,367 | -0.84(-1.86%) |
Jan 04, 2017 | 44.55 | 45.53 | 44.55 | 45.22 | 145,372 | +0.65(+1.46%) |
Jan 03, 2017 | 45.47 | 45.63 | 44.36 | 44.57 | 146,676 | -0.51(-1.13%) |
Dec 30, 2016 | 45.08 | 45.08 | 45.08 | 0 | -0.24(-0.53%) | |
Dec 29, 2016 | 45.04 | 45.43 | 44.95 | 45.32 | 94,920 | +0.34(+0.76%) |
Dec 28, 2016 | 44.80 | 45.01 | 44.77 | 44.98 | 157,245 | +0.12(+0.27%) |
Dec 27, 2016 | 44.77 | 45.17 | 44.64 | 44.86 | 126,522 | -0.07(-0.16%) |
Dec 23, 2016 | 44.93 | 44.93 | 44.93 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 45.33 | 45.33 | 44.67 | 44.93 | 91,087 | -0.32(-0.71%) |
Dec 21, 2016 | 45.61 | 45.61 | 44.70 | 45.25 | 91,911 | -0.42(-0.92%) |
Dec 20, 2016 | 45.44 | 45.68 | 45.03 | 45.67 | 109,183 | +0.52(+1.15%) |
Dec 19, 2016 | 45.12 | 45.57 | 44.88 | 45.15 | 135,803 | -0.05(-0.11%) |
Dec 16, 2016 | 45.53 | 45.72 | 45.03 | 45.20 | 488,806 | -0.21(-0.46%) |
Dec 15, 2016 | 45.36 | 46.46 | 45.22 | 45.41 | 224,508 | +0.16(+0.35%) |
Dec 14, 2016 | 45.80 | 46.34 | 45.22 | 45.25 | 162,527 | -0.63(-1.37%) |
Dec 13, 2016 | 46.39 | 46.54 | 45.31 | 45.88 | 355,071 | -0.48(-1.04%) |
Dec 12, 2016 | 46.46 | 47.12 | 46.26 | 46.36 | 277,003 | -0.24(-0.52%) |
Dec 09, 2016 | 46.00 | 46.79 | 45.68 | 46.60 | 383,531 | +0.61(+1.33%) |
Dec 08, 2016 | 44.79 | 46.02 | 44.48 | 45.99 | 398,160 | +1.40(+3.14%) |
Dec 07, 2016 | 43.19 | 44.59 | 43.05 | 44.59 | 213,959 | +1.56(+3.63%) |
Dec 06, 2016 | 43.03 | 43.11 | 42.58 | 43.03 | 427,586 | +0.21(+0.49%) |
Dec 05, 2016 | 42.93 | 43.24 | 42.72 | 42.82 | 278,184 | +0.22(+0.52%) |
Dec 02, 2016 | 42.75 | 42.92 | 42.16 | 42.60 | 197,400 | +0.01(+0.02%) |
Dec 01, 2016 | 42.76 | 43.27 | 42.41 | 42.59 | 161,574 | -0.11(-0.26%) |
Nov 30, 2016 | 42.81 | 43.45 | 42.70 | 42.70 | 173,713 | +0.12(+0.28%) |
Nov 29, 2016 | 43.46 | 43.52 | 42.49 | 42.58 | 293,983 | -0.71(-1.64%) |
Nov 28, 2016 | 43.39 | 43.54 | 43.18 | 43.29 | 146,959 | -0.27(-0.62%) |
Nov 25, 2016 | 43.50 | 43.57 | 43.31 | 43.56 | 56,797 | +0.15(+0.35%) |
Nov 23, 2016 | 43.41 | 43.41 | 43.41 | 0 | -0.05(-0.12%) | |
Nov 22, 2016 | 43.50 | 43.55 | 42.87 | 43.46 | 195,654 | +0.09(+0.21%) |
Nov 21, 2016 | 43.21 | 43.47 | 42.87 | 43.37 | 203,094 | +0.38(+0.88%) |
Nov 18, 2016 | 43.32 | 43.33 | 42.74 | 42.99 | 243,911 | -0.36(-0.83%) |
Nov 17, 2016 | 43.15 | 43.49 | 43.01 | 43.35 | 142,154 | +0.25(+0.58%) |
Nov 16, 2016 | 42.85 | 43.17 | 42.56 | 43.10 | 254,911 | +0.25(+0.58%) |
Nov 15, 2016 | 43.10 | 43.10 | 42.24 | 42.85 | 205,128 | -0.35(-0.81%) |
Nov 14, 2016 | 43.61 | 43.87 | 42.70 | 43.20 | 271,039 | -0.04(-0.09%) |
Nov 11, 2016 | 42.44 | 43.34 | 42.22 | 43.24 | 290,229 | +0.69(+1.62%) |
Nov 10, 2016 | 42.88 | 43.37 | 42.39 | 42.55 | 288,444 | +0.05(+0.12%) |
Nov 09, 2016 | 41.34 | 42.54 | 40.98 | 42.50 | 191,725 | +0.97(+2.34%) |
Nov 08, 2016 | 41.57 | 41.86 | 41.21 | 41.53 | 164,677 | -0.18(-0.43%) |
Nov 07, 2016 | 41.41 | 41.88 | 41.20 | 41.71 | 261,508 | +0.92(+2.26%) |
Nov 04, 2016 | 40.83 | 41.23 | 40.74 | 40.79 | 294,456 | +0.05(+0.12%) |
Nov 03, 2016 | 39.77 | 40.86 | 39.77 | 40.74 | 272,008 | +0.95(+2.39%) |
Nov 02, 2016 | 39.76 | 40.18 | 39.56 | 39.79 | 369,037 | +0.03(+0.08%) |