Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 42.95 | 43.55 | 42.65 | 43.17 | 857,512 | +1.05(+2.50%) |
Jan 30, 2017 | 42.79 | 42.79 | 41.94 | 42.11 | 597,036 | -0.74(-1.72%) |
Jan 27, 2017 | 43.55 | 43.55 | 42.75 | 42.85 | 273,528 | -0.58(-1.34%) |
Jan 26, 2017 | 43.19 | 43.58 | 42.96 | 43.43 | 296,543 | +0.41(+0.96%) |
Jan 25, 2017 | 43.46 | 43.62 | 42.98 | 43.02 | 330,846 | -0.39(-0.91%) |
Jan 24, 2017 | 43.67 | 43.92 | 43.19 | 43.42 | 629,277 | -0.37(-0.84%) |
Jan 23, 2017 | 43.24 | 44.19 | 43.19 | 43.79 | 788,227 | +0.66(+1.53%) |
Jan 20, 2017 | 42.95 | 43.65 | 42.88 | 43.13 | 515,988 | +0.11(+0.26%) |
Jan 19, 2017 | 43.07 | 43.49 | 42.90 | 43.01 | 368,095 | -0.21(-0.50%) |
Jan 18, 2017 | 43.43 | 43.96 | 43.14 | 43.23 | 400,906 | -0.22(-0.51%) |
Jan 17, 2017 | 43.61 | 43.92 | 43.34 | 43.45 | 281,174 | -0.01(-0.02%) |
Jan 13, 2017 | 43.46 | 43.46 | 43.46 | 0 | -0.26(-0.59%) | |
Jan 12, 2017 | 43.73 | 43.79 | 42.89 | 43.72 | 306,251 | +0.33(+0.75%) |
Jan 11, 2017 | 43.26 | 43.79 | 43.08 | 43.39 | 418,824 | +0.26(+0.60%) |
Jan 10, 2017 | 43.69 | 43.96 | 43.03 | 43.13 | 1,332,053 | -0.75(-1.72%) |
Jan 09, 2017 | 44.50 | 44.73 | 43.61 | 43.89 | 506,205 | -0.33(-0.74%) |
Jan 06, 2017 | 44.37 | 44.68 | 44.14 | 44.21 | 633,879 | -0.42(-0.94%) |
Jan 05, 2017 | 44.27 | 44.84 | 43.87 | 44.63 | 839,291 | +0.13(+0.29%) |
Jan 04, 2017 | 43.26 | 44.72 | 43.26 | 44.50 | 749,103 | +1.31(+3.03%) |
Jan 03, 2017 | 42.79 | 43.31 | 42.41 | 43.19 | 428,024 | +0.66(+1.55%) |
Dec 30, 2016 | 42.53 | 42.53 | 42.53 | 0 | +0.25(+0.59%) | |
Dec 29, 2016 | 41.64 | 42.31 | 41.39 | 42.29 | 443,812 | +0.70(+1.69%) |
Dec 28, 2016 | 41.74 | 41.85 | 41.31 | 41.58 | 196,510 | -0.02(-0.04%) |
Dec 27, 2016 | 41.59 | 41.96 | 41.55 | 41.60 | 131,698 | -0.14(-0.33%) |
Dec 23, 2016 | 41.74 | 41.74 | 41.74 | 0 | +0.23(+0.56%) | |
Dec 22, 2016 | 41.62 | 41.92 | 41.40 | 41.51 | 354,072 | +0.02(+0.04%) |
Dec 21, 2016 | 41.15 | 41.93 | 41.13 | 41.49 | 305,766 | +0.36(+0.87%) |
Dec 20, 2016 | 41.04 | 41.89 | 40.72 | 41.13 | 394,542 | -0.17(-0.41%) |
Dec 19, 2016 | 40.71 | 41.37 | 40.48 | 41.30 | 779,914 | +1.03(+2.55%) |
Dec 16, 2016 | 41.14 | 41.91 | 40.26 | 40.27 | 829,880 | -0.59(-1.45%) |
Dec 15, 2016 | 40.85 | 41.16 | 40.77 | 40.86 | 419,256 | -0.15(-0.38%) |
Dec 14, 2016 | 41.59 | 41.85 | 40.88 | 41.02 | 334,058 | -0.77(-1.85%) |
Dec 13, 2016 | 41.96 | 42.49 | 41.28 | 41.79 | 638,413 | +0.05(+0.12%) |
Dec 12, 2016 | 41.18 | 41.76 | 40.96 | 41.74 | 292,171 | +0.49(+1.20%) |
Dec 09, 2016 | 41.42 | 41.76 | 40.96 | 41.24 | 230,899 | -0.03(-0.06%) |
Dec 08, 2016 | 40.04 | 41.32 | 39.78 | 41.27 | 272,006 | +0.50(+1.23%) |
Dec 07, 2016 | 39.35 | 40.88 | 39.28 | 40.77 | 302,050 | +1.47(+3.74%) |
Dec 06, 2016 | 39.53 | 39.92 | 39.17 | 39.30 | 319,412 | -0.44(-1.11%) |
Dec 05, 2016 | 39.77 | 39.92 | 39.42 | 39.74 | 262,915 | +0.16(+0.41%) |
Dec 02, 2016 | 38.99 | 39.78 | 38.99 | 39.58 | 382,054 | +0.95(+2.47%) |
Dec 01, 2016 | 39.56 | 39.73 | 37.91 | 38.63 | 485,650 | -1.17(-2.95%) |
Nov 30, 2016 | 40.44 | 40.75 | 39.57 | 39.80 | 678,453 | -0.88(-2.17%) |
Nov 29, 2016 | 40.28 | 40.90 | 40.28 | 40.68 | 274,647 | +0.33(+0.82%) |
Nov 28, 2016 | 40.68 | 40.96 | 40.34 | 40.35 | 363,109 | -0.24(-0.59%) |
Nov 25, 2016 | 40.18 | 40.75 | 40.11 | 40.59 | 123,727 | +0.46(+1.14%) |
Nov 23, 2016 | 40.13 | 40.13 | 40.13 | 0 | -0.48(-1.19%) | |
Nov 22, 2016 | 39.93 | 40.90 | 39.67 | 40.62 | 577,907 | +0.99(+2.51%) |
Nov 21, 2016 | 39.20 | 40.06 | 39.20 | 39.62 | 637,370 | +0.48(+1.24%) |
Nov 18, 2016 | 38.29 | 39.16 | 38.12 | 39.14 | 480,916 | +1.17(+3.09%) |
Nov 17, 2016 | 38.33 | 38.62 | 37.95 | 37.96 | 489,529 | -0.34(-0.89%) |
Nov 16, 2016 | 38.05 | 38.37 | 37.61 | 38.30 | 273,386 | +0.23(+0.60%) |
Nov 15, 2016 | 38.03 | 38.86 | 37.90 | 38.07 | 398,526 | +0.06(+0.16%) |
Nov 14, 2016 | 38.06 | 38.25 | 37.38 | 38.01 | 946,164 | -0.01(-0.02%) |
Nov 11, 2016 | 38.24 | 38.68 | 37.92 | 38.02 | 572,227 | -0.03(-0.09%) |
Nov 10, 2016 | 38.76 | 38.87 | 37.68 | 38.06 | 555,624 | -0.60(-1.56%) |
Nov 09, 2016 | 38.35 | 38.89 | 37.78 | 38.66 | 482,410 | -0.59(-1.50%) |
Nov 08, 2016 | 38.51 | 39.54 | 38.38 | 39.25 | 739,796 | +0.62(+1.61%) |
Nov 07, 2016 | 38.53 | 39.08 | 38.41 | 38.63 | 433,002 | +0.55(+1.45%) |
Nov 04, 2016 | 37.49 | 38.39 | 37.45 | 38.07 | 731,281 | +0.70(+1.87%) |
Nov 03, 2016 | 36.73 | 37.54 | 36.58 | 37.38 | 608,346 | +0.53(+1.43%) |
Nov 02, 2016 | 37.64 | 37.69 | 36.83 | 36.85 | 916,854 | -0.79(-2.10%) |