Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.50 | 38.54 | 38.36 | 38.54 | 352,500 | -0.07(-0.18%) |
Jan 30, 2017 | 38.71 | 38.71 | 38.38 | 38.61 | 984,834 | -0.19(-0.49%) |
Jan 27, 2017 | 38.82 | 38.88 | 38.77 | 38.80 | 601,866 | -0.01(-0.02%) |
Jan 26, 2017 | 38.83 | 38.90 | 38.77 | 38.81 | 206,679 | +0.00(+0.00%) |
Jan 25, 2017 | 38.67 | 38.84 | 38.67 | 38.81 | 387,442 | +0.26(+0.68%) |
Jan 24, 2017 | 38.36 | 38.60 | 38.19 | 38.55 | 327,660 | +0.24(+0.64%) |
Jan 23, 2017 | 38.31 | 38.36 | 38.12 | 38.30 | 991,562 | -0.03(-0.07%) |
Jan 20, 2017 | 38.38 | 38.46 | 38.24 | 38.33 | 457,762 | +0.07(+0.18%) |
Jan 19, 2017 | 38.44 | 38.48 | 38.18 | 38.26 | 480,780 | -0.14(-0.36%) |
Jan 18, 2017 | 38.37 | 38.41 | 38.27 | 38.40 | 262,987 | +0.10(+0.25%) |
Jan 17, 2017 | 38.31 | 38.37 | 38.22 | 38.30 | 1,948,070 | -0.10(-0.25%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.13(+0.34%) | |
Jan 12, 2017 | 38.23 | 38.30 | 37.97 | 38.27 | 452,835 | -0.08(-0.20%) |
Jan 11, 2017 | 38.33 | 38.38 | 38.10 | 38.35 | 432,657 | +0.03(+0.09%) |
Jan 10, 2017 | 38.30 | 38.43 | 38.20 | 38.31 | 224,090 | +0.03(+0.09%) |
Jan 09, 2017 | 38.31 | 38.34 | 38.20 | 38.28 | 1,135,566 | +0.03(+0.07%) |
Jan 06, 2017 | 38.12 | 38.36 | 38.02 | 38.25 | 836,600 | +0.20(+0.53%) |
Jan 05, 2017 | 38.01 | 38.10 | 37.91 | 38.05 | 456,209 | +0.04(+0.11%) |
Jan 04, 2017 | 37.82 | 38.05 | 37.82 | 38.01 | 266,167 | +0.27(+0.72%) |
Jan 03, 2017 | 37.70 | 37.82 | 37.51 | 37.74 | 1,239,285 | +0.32(+0.86%) |
Dec 30, 2016 | 37.42 | 37.42 | 37.42 | 0 | -0.27(-0.72%) | |
Dec 29, 2016 | 37.69 | 37.78 | 37.60 | 37.69 | 597,086 | +0.03(+0.09%) |
Dec 28, 2016 | 38.05 | 38.05 | 37.62 | 37.65 | 505,344 | -0.30(-0.78%) |
Dec 27, 2016 | 37.92 | 38.10 | 37.88 | 37.95 | 845,102 | +0.11(+0.30%) |
Dec 23, 2016 | 37.83 | 37.83 | 37.83 | 0 | +0.09(+0.23%) | |
Dec 22, 2016 | 37.90 | 37.90 | 37.65 | 37.75 | 550,089 | -0.15(-0.40%) |
Dec 21, 2016 | 38.01 | 38.03 | 37.90 | 37.90 | 691,574 | -0.10(-0.27%) |
Dec 20, 2016 | 37.99 | 38.03 | 37.92 | 38.00 | 561,917 | +0.15(+0.39%) |
Dec 19, 2016 | 37.92 | 38.00 | 37.79 | 37.86 | 908,312 | +0.10(+0.28%) |
Dec 16, 2016 | 37.92 | 37.94 | 37.70 | 37.75 | 698,383 | -0.08(-0.21%) |
Dec 15, 2016 | 37.79 | 38.01 | 37.71 | 37.83 | 1,522,281 | +0.14(+0.37%) |
Dec 14, 2016 | 37.94 | 38.01 | 37.64 | 37.69 | 554,355 | -0.24(-0.64%) |
Dec 13, 2016 | 37.81 | 38.06 | 37.80 | 37.93 | 1,129,107 | +0.26(+0.69%) |
Dec 12, 2016 | 37.78 | 37.78 | 37.54 | 37.67 | 788,924 | -0.13(-0.34%) |
Dec 09, 2016 | 37.71 | 37.83 | 37.66 | 37.80 | 585,637 | +0.23(+0.60%) |
Dec 08, 2016 | 37.53 | 37.66 | 37.44 | 37.58 | 594,368 | +0.09(+0.23%) |
Dec 07, 2016 | 37.00 | 37.53 | 36.90 | 37.49 | 549,698 | +0.42(+1.12%) |
Dec 06, 2016 | 37.00 | 37.08 | 36.87 | 37.07 | 527,895 | +0.15(+0.40%) |
Dec 05, 2016 | 36.85 | 37.00 | 36.75 | 36.93 | 843,696 | +0.28(+0.76%) |
Dec 02, 2016 | 36.62 | 36.77 | 36.58 | 36.65 | 737,872 | +0.03(+0.09%) |
Dec 01, 2016 | 37.00 | 37.05 | 36.52 | 36.61 | 597,728 | -0.33(-0.89%) |
Nov 30, 2016 | 37.40 | 37.40 | 36.94 | 36.94 | 713,216 | -0.39(-1.05%) |
Nov 29, 2016 | 37.27 | 37.44 | 37.20 | 37.33 | 786,405 | +0.15(+0.40%) |
Nov 28, 2016 | 37.39 | 37.40 | 37.18 | 37.19 | 431,264 | -0.22(-0.58%) |
Nov 25, 2016 | 37.37 | 37.40 | 37.27 | 37.40 | 140,311 | +0.15(+0.40%) |
Nov 23, 2016 | 37.26 | 37.26 | 37.26 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 37.26 | 37.32 | 37.12 | 37.27 | 302,022 | +0.13(+0.35%) |
Nov 21, 2016 | 37.01 | 37.17 | 36.92 | 37.14 | 475,838 | +0.26(+0.71%) |
Nov 18, 2016 | 37.06 | 37.06 | 36.84 | 36.88 | 385,040 | -0.10(-0.28%) |
Nov 17, 2016 | 36.74 | 36.99 | 36.74 | 36.99 | 290,354 | +0.26(+0.71%) |
Nov 16, 2016 | 36.59 | 36.75 | 36.48 | 36.73 | 351,088 | +0.10(+0.26%) |
Nov 15, 2016 | 36.51 | 36.66 | 36.40 | 36.63 | 322,458 | +0.26(+0.72%) |
Nov 14, 2016 | 36.60 | 36.60 | 36.23 | 36.37 | 229,753 | -0.10(-0.29%) |
Nov 11, 2016 | 36.39 | 36.56 | 36.25 | 36.47 | 227,298 | +0.06(+0.17%) |
Nov 10, 2016 | 36.67 | 36.84 | 36.15 | 36.41 | 416,606 | -0.13(-0.36%) |
Nov 09, 2016 | 35.90 | 36.62 | 35.86 | 36.54 | 240,645 | +0.36(+0.98%) |
Nov 08, 2016 | 36.06 | 36.35 | 35.90 | 36.19 | 208,267 | +0.12(+0.34%) |
Nov 07, 2016 | 35.80 | 36.07 | 35.72 | 36.07 | 232,410 | +0.80(+2.27%) |
Nov 04, 2016 | 35.35 | 35.51 | 35.23 | 35.27 | 380,109 | +0.00(+0.00%) |
Nov 03, 2016 | 35.55 | 35.55 | 35.22 | 35.27 | 349,868 | -0.25(-0.71%) |
Nov 02, 2016 | 35.69 | 35.80 | 35.43 | 35.52 | 124,043 | -0.21(-0.58%) |