Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.67 | 40.32 | 39.55 | 40.24 | 31,944 | +0.28(+0.70%) |
Jan 30, 2017 | 40.68 | 40.68 | 39.84 | 39.96 | 25,515 | -1.21(-2.93%) |
Jan 27, 2017 | 41.52 | 41.52 | 40.84 | 41.16 | 26,342 | -0.24(-0.58%) |
Jan 26, 2017 | 41.56 | 41.60 | 41.12 | 41.40 | 22,112 | -0.32(-0.77%) |
Jan 25, 2017 | 42.17 | 42.97 | 41.64 | 41.72 | 49,080 | -0.28(-0.67%) |
Jan 24, 2017 | 40.96 | 42.21 | 40.44 | 42.01 | 38,625 | +1.33(+3.26%) |
Jan 23, 2017 | 40.64 | 40.84 | 40.12 | 40.68 | 28,016 | +0.00(+0.00%) |
Jan 20, 2017 | 40.12 | 40.96 | 40.12 | 40.68 | 18,347 | +0.32(+0.80%) |
Jan 19, 2017 | 40.92 | 42.33 | 39.96 | 40.36 | 18,842 | -0.44(-1.08%) |
Jan 18, 2017 | 40.76 | 40.88 | 40.32 | 40.80 | 34,518 | +0.44(+1.10%) |
Jan 17, 2017 | 40.89 | 41.16 | 40.28 | 40.36 | 26,163 | -1.77(-4.20%) |
Jan 13, 2017 | 42.13 | 42.13 | 42.13 | 0 | +0.60(+1.45%) | |
Jan 12, 2017 | 42.57 | 42.57 | 40.96 | 41.52 | 15,537 | -1.09(-2.55%) |
Jan 11, 2017 | 42.05 | 42.77 | 41.60 | 42.61 | 25,348 | +0.44(+1.05%) |
Jan 10, 2017 | 42.05 | 42.53 | 41.32 | 42.17 | 32,561 | +0.36(+0.87%) |
Jan 09, 2017 | 42.41 | 42.45 | 41.68 | 41.81 | 21,811 | -0.76(-1.79%) |
Jan 06, 2017 | 43.01 | 43.09 | 42.45 | 42.57 | 19,316 | -0.28(-0.66%) |
Jan 05, 2017 | 43.41 | 43.57 | 42.53 | 42.85 | 20,882 | -1.13(-2.56%) |
Jan 04, 2017 | 43.86 | 44.38 | 43.05 | 43.98 | 26,000 | +0.36(+0.83%) |
Jan 03, 2017 | 44.46 | 44.58 | 43.17 | 43.61 | 44,435 | -0.32(-0.73%) |
Dec 30, 2016 | 43.94 | 43.94 | 43.94 | 0 | +0.38(+0.87%) | |
Dec 29, 2016 | 44.12 | 44.44 | 43.32 | 43.56 | 25,580 | -0.44(-1.00%) |
Dec 28, 2016 | 44.40 | 44.52 | 43.60 | 44.00 | 32,279 | -0.24(-0.54%) |
Dec 27, 2016 | 44.16 | 45.12 | 43.32 | 44.24 | 27,980 | +0.24(+0.55%) |
Dec 23, 2016 | 44.00 | 44.00 | 44.00 | 0 | +0.20(+0.46%) | |
Dec 22, 2016 | 44.08 | 44.24 | 43.48 | 43.80 | 28,060 | -0.20(-0.46%) |
Dec 21, 2016 | 44.04 | 44.36 | 43.40 | 44.00 | 24,416 | -0.08(-0.18%) |
Dec 20, 2016 | 44.20 | 45.08 | 43.72 | 44.08 | 48,216 | +0.24(+0.55%) |
Dec 19, 2016 | 43.72 | 44.44 | 43.16 | 43.84 | 42,234 | +0.00(+0.00%) |
Dec 16, 2016 | 44.64 | 45.40 | 43.64 | 43.84 | 96,606 | -0.56(-1.26%) |
Dec 15, 2016 | 43.80 | 44.92 | 43.56 | 44.40 | 54,061 | +0.88(+2.02%) |
Dec 14, 2016 | 44.12 | 44.32 | 43.36 | 43.52 | 28,706 | -0.84(-1.90%) |
Dec 13, 2016 | 44.08 | 44.72 | 43.40 | 44.36 | 38,191 | +0.60(+1.37%) |
Dec 12, 2016 | 44.60 | 44.92 | 43.56 | 43.76 | 46,418 | -0.92(-2.06%) |
Dec 09, 2016 | 43.40 | 44.72 | 43.12 | 44.68 | 53,360 | +1.44(+3.33%) |
Dec 08, 2016 | 42.40 | 43.64 | 42.20 | 43.24 | 55,535 | +0.92(+2.18%) |
Dec 07, 2016 | 41.68 | 42.68 | 41.68 | 42.32 | 55,714 | +0.64(+1.54%) |
Dec 06, 2016 | 41.60 | 41.80 | 41.16 | 41.68 | 40,599 | +0.44(+1.07%) |
Dec 05, 2016 | 40.48 | 41.36 | 40.07 | 41.24 | 38,846 | +1.08(+2.69%) |
Dec 02, 2016 | 40.23 | 40.72 | 40.03 | 40.15 | 21,829 | -0.44(-1.08%) |
Dec 01, 2016 | 39.91 | 40.72 | 39.59 | 40.60 | 43,382 | +0.84(+2.11%) |
Nov 30, 2016 | 40.56 | 40.72 | 38.95 | 39.75 | 32,699 | -0.44(-1.10%) |
Nov 29, 2016 | 39.71 | 40.56 | 39.71 | 40.19 | 19,208 | +0.36(+0.90%) |
Nov 28, 2016 | 40.44 | 40.48 | 39.63 | 39.83 | 32,004 | -0.92(-2.26%) |
Nov 25, 2016 | 40.76 | 40.76 | 40.18 | 40.76 | 7,469 | +0.04(+0.10%) |
Nov 23, 2016 | 40.72 | 40.72 | 40.72 | 0 | +0.40(+0.99%) | |
Nov 22, 2016 | 40.03 | 40.40 | 39.75 | 40.31 | 35,609 | +0.52(+1.31%) |
Nov 21, 2016 | 40.11 | 40.11 | 39.43 | 39.79 | 22,293 | -0.24(-0.60%) |
Nov 18, 2016 | 38.47 | 40.03 | 38.20 | 40.03 | 53,547 | +1.52(+3.95%) |
Nov 17, 2016 | 38.99 | 39.02 | 36.24 | 38.51 | 44,227 | -0.52(-1.33%) |
Nov 16, 2016 | 38.95 | 39.19 | 35.79 | 39.03 | 48,465 | -0.24(-0.61%) |
Nov 15, 2016 | 38.71 | 39.51 | 37.47 | 39.27 | 38,213 | +0.20(+0.51%) |
Nov 14, 2016 | 39.87 | 40.15 | 38.11 | 39.07 | 53,923 | -0.40(-1.01%) |
Nov 11, 2016 | 36.95 | 39.75 | 36.39 | 39.47 | 95,286 | +2.36(+6.36%) |
Nov 10, 2016 | 35.95 | 37.23 | 35.95 | 37.11 | 59,207 | +1.56(+4.39%) |
Nov 09, 2016 | 33.47 | 35.71 | 33.35 | 35.55 | 77,800 | +2.12(+6.35%) |
Nov 08, 2016 | 33.43 | 33.47 | 32.65 | 33.43 | 32,836 | -0.20(-0.60%) |
Nov 07, 2016 | 32.55 | 33.63 | 32.07 | 33.63 | 35,195 | +1.80(+5.66%) |
Nov 04, 2016 | 32.11 | 32.55 | 31.71 | 31.83 | 22,941 | -0.32(-1.00%) |
Nov 03, 2016 | 32.15 | 32.51 | 31.88 | 32.15 | 17,742 | +0.08(+0.25%) |
Nov 02, 2016 | 32.35 | 32.71 | 31.71 | 32.07 | 22,331 | -0.44(-1.35%) |