Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.99 | 43.08 | 42.88 | 43.08 | 133,172 | +0.33(+0.78%) |
Jan 30, 2017 | 42.67 | 42.79 | 42.60 | 42.75 | 96,883 | -0.33(-0.77%) |
Jan 27, 2017 | 43.14 | 43.16 | 43.01 | 43.08 | 82,489 | -0.03(-0.07%) |
Jan 26, 2017 | 43.20 | 43.24 | 43.03 | 43.11 | 89,424 | -0.34(-0.79%) |
Jan 25, 2017 | 43.26 | 43.50 | 43.26 | 43.45 | 78,627 | +0.27(+0.61%) |
Jan 24, 2017 | 42.99 | 43.23 | 42.95 | 43.19 | 81,196 | +0.16(+0.37%) |
Jan 23, 2017 | 42.73 | 43.05 | 42.73 | 43.03 | 57,991 | +0.32(+0.75%) |
Jan 20, 2017 | 42.48 | 42.73 | 42.48 | 42.71 | 73,541 | +0.33(+0.79%) |
Jan 19, 2017 | 42.33 | 42.44 | 42.21 | 42.38 | 54,441 | -0.01(-0.02%) |
Jan 18, 2017 | 42.31 | 42.54 | 42.31 | 42.38 | 80,435 | -0.19(-0.45%) |
Jan 17, 2017 | 42.52 | 42.65 | 42.51 | 42.57 | 64,423 | +0.13(+0.30%) |
Jan 13, 2017 | 42.45 | 42.45 | 42.45 | 0 | +0.17(+0.40%) | |
Jan 12, 2017 | 42.32 | 42.46 | 42.22 | 42.28 | 143,107 | +0.11(+0.27%) |
Jan 11, 2017 | 41.78 | 42.23 | 41.72 | 42.16 | 81,049 | +0.30(+0.73%) |
Jan 10, 2017 | 41.85 | 42.05 | 41.84 | 41.86 | 128,593 | -0.02(-0.04%) |
Jan 09, 2017 | 41.77 | 41.96 | 41.66 | 41.88 | 171,346 | -0.22(-0.52%) |
Jan 06, 2017 | 42.02 | 42.21 | 41.99 | 42.10 | 107,109 | -0.29(-0.68%) |
Jan 05, 2017 | 42.13 | 42.45 | 42.08 | 42.38 | 294,468 | +0.47(+1.12%) |
Jan 04, 2017 | 41.68 | 41.92 | 41.61 | 41.91 | 149,935 | +0.30(+0.73%) |
Jan 03, 2017 | 41.63 | 41.69 | 41.48 | 41.61 | 98,793 | +0.17(+0.42%) |
Dec 30, 2016 | 41.44 | 41.44 | 41.44 | 0 | +0.25(+0.61%) | |
Dec 29, 2016 | 41.13 | 41.27 | 41.13 | 41.19 | 90,497 | +0.28(+0.69%) |
Dec 28, 2016 | 41.00 | 41.17 | 40.84 | 40.91 | 76,094 | -0.20(-0.48%) |
Dec 27, 2016 | 40.97 | 41.19 | 40.97 | 41.10 | 54,644 | +0.16(+0.39%) |
Dec 23, 2016 | 40.94 | 40.94 | 40.94 | 0 | +0.20(+0.48%) | |
Dec 22, 2016 | 40.86 | 40.95 | 40.72 | 40.75 | 164,370 | -0.09(-0.22%) |
Dec 21, 2016 | 40.79 | 40.90 | 40.76 | 40.84 | 249,211 | +0.30(+0.74%) |
Dec 20, 2016 | 40.44 | 40.55 | 40.32 | 40.54 | 146,014 | +0.08(+0.20%) |
Dec 19, 2016 | 40.56 | 40.67 | 40.43 | 40.45 | 186,799 | +0.02(+0.06%) |
Dec 16, 2016 | 40.39 | 40.63 | 40.39 | 40.43 | 152,104 | +0.19(+0.47%) |
Dec 15, 2016 | 40.31 | 40.37 | 40.16 | 40.24 | 198,481 | -0.20(-0.48%) |
Dec 14, 2016 | 40.97 | 41.10 | 40.36 | 40.44 | 278,080 | -0.53(-1.29%) |
Dec 13, 2016 | 40.93 | 41.12 | 40.93 | 40.97 | 162,960 | +0.16(+0.39%) |
Dec 12, 2016 | 40.78 | 40.93 | 40.74 | 40.81 | 90,603 | +0.05(+0.13%) |
Dec 09, 2016 | 40.60 | 40.78 | 40.57 | 40.76 | 251,990 | +0.08(+0.19%) |
Dec 08, 2016 | 40.61 | 40.76 | 40.53 | 40.68 | 104,264 | -0.09(-0.23%) |
Dec 07, 2016 | 40.36 | 40.89 | 40.36 | 40.77 | 74,872 | +0.47(+1.18%) |
Dec 06, 2016 | 40.08 | 40.33 | 40.08 | 40.30 | 108,577 | +0.38(+0.96%) |
Dec 05, 2016 | 39.68 | 39.98 | 39.68 | 39.91 | 140,952 | +0.58(+1.47%) |
Dec 02, 2016 | 39.20 | 39.45 | 39.20 | 39.33 | 250,068 | -0.06(-0.15%) |
Dec 01, 2016 | 39.36 | 39.45 | 39.27 | 39.39 | 172,832 | +0.14(+0.36%) |
Nov 30, 2016 | 39.27 | 39.33 | 39.15 | 39.25 | 191,540 | -0.02(-0.05%) |
Nov 29, 2016 | 39.03 | 39.39 | 39.03 | 39.27 | 281,735 | +0.30(+0.77%) |
Nov 28, 2016 | 39.03 | 39.11 | 38.97 | 38.97 | 180,491 | -0.41(-1.03%) |
Nov 25, 2016 | 39.33 | 39.43 | 39.32 | 39.38 | 76,313 | +0.17(+0.42%) |
Nov 23, 2016 | 39.21 | 39.21 | 39.21 | 0 | -0.38(-0.95%) | |
Nov 22, 2016 | 39.46 | 39.60 | 39.43 | 39.59 | 208,355 | +0.25(+0.63%) |
Nov 21, 2016 | 39.15 | 39.34 | 39.15 | 39.34 | 110,316 | +0.15(+0.38%) |
Nov 18, 2016 | 39.21 | 39.26 | 39.08 | 39.19 | 130,107 | +0.02(+0.04%) |
Nov 17, 2016 | 39.22 | 39.30 | 39.07 | 39.18 | 191,438 | +0.03(+0.08%) |
Nov 16, 2016 | 39.07 | 39.21 | 39.01 | 39.15 | 500,120 | -0.25(-0.63%) |
Nov 15, 2016 | 39.15 | 39.42 | 39.09 | 39.39 | 236,303 | +0.14(+0.34%) |
Nov 14, 2016 | 39.21 | 39.30 | 39.12 | 39.26 | 243,214 | -0.32(-0.80%) |
Nov 11, 2016 | 39.66 | 39.68 | 39.42 | 39.57 | 313,976 | -0.37(-0.92%) |
Nov 10, 2016 | 40.00 | 40.16 | 39.63 | 39.94 | 137,625 | +0.25(+0.63%) |
Nov 09, 2016 | 39.45 | 39.91 | 39.40 | 39.70 | 150,173 | -0.09(-0.23%) |
Nov 08, 2016 | 39.68 | 39.92 | 39.65 | 39.79 | 139,750 | -0.15(-0.38%) |
Nov 07, 2016 | 39.79 | 39.94 | 39.76 | 39.94 | 75,860 | +0.41(+1.05%) |
Nov 04, 2016 | 39.66 | 39.76 | 39.52 | 39.52 | 103,555 | -0.49(-1.22%) |
Nov 03, 2016 | 40.17 | 40.24 | 39.98 | 40.01 | 151,213 | +0.16(+0.40%) |
Nov 02, 2016 | 40.01 | 40.09 | 39.79 | 39.85 | 137,912 | -0.24(-0.60%) |