Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.43 | 38.43 | 38.36 | 38.41 | 1,196 | -0.10(-0.26%) |
Jan 30, 2017 | 38.67 | 38.67 | 38.34 | 38.51 | 1,757 | +0.07(+0.18%) |
Jan 27, 2017 | 38.65 | 38.65 | 38.44 | 38.44 | 3,405 | -0.02(-0.05%) |
Jan 26, 2017 | 38.35 | 38.58 | 38.35 | 38.46 | 30,474 | -0.12(-0.32%) |
Jan 25, 2017 | 38.91 | 38.91 | 38.57 | 38.59 | 2,441 | -0.05(-0.13%) |
Jan 24, 2017 | 38.62 | 38.75 | 38.62 | 38.63 | 2,100 | -0.02(-0.05%) |
Jan 23, 2017 | 38.69 | 38.87 | 38.65 | 38.65 | 5,051 | -0.25(-0.64%) |
Jan 20, 2017 | 39.14 | 39.14 | 38.54 | 38.90 | 25,237 | -0.41(-1.05%) |
Jan 19, 2017 | 39.25 | 39.39 | 39.25 | 39.31 | 8,228 | +0.01(+0.02%) |
Jan 18, 2017 | 38.91 | 39.30 | 38.79 | 39.30 | 18,644 | +0.18(+0.47%) |
Jan 17, 2017 | 39.54 | 39.54 | 39.11 | 39.12 | 8,541 | -0.30(-0.75%) |
Jan 13, 2017 | 39.42 | 39.42 | 39.42 | 0 | -0.26(-0.65%) | |
Jan 12, 2017 | 39.84 | 39.89 | 39.65 | 39.68 | 8,557 | -0.07(-0.17%) |
Jan 11, 2017 | 39.72 | 40.12 | 39.72 | 39.74 | 6,544 | +0.29(+0.73%) |
Jan 10, 2017 | 39.56 | 39.58 | 39.43 | 39.46 | 5,629 | -0.06(-0.15%) |
Jan 09, 2017 | 39.53 | 39.55 | 39.42 | 39.52 | 11,369 | -0.06(-0.15%) |
Jan 06, 2017 | 39.28 | 39.57 | 39.28 | 39.57 | 6,351 | +0.66(+1.70%) |
Jan 05, 2017 | 39.16 | 39.17 | 38.89 | 38.91 | 17,495 | -0.28(-0.71%) |
Jan 04, 2017 | 39.46 | 39.88 | 39.18 | 39.19 | 21,938 | -0.97(-2.41%) |
Jan 03, 2017 | 39.90 | 40.33 | 39.78 | 40.16 | 13,380 | -0.80(-1.94%) |
Dec 30, 2016 | 40.95 | 40.95 | 40.95 | 0 | +0.19(+0.47%) | |
Dec 29, 2016 | 40.90 | 41.08 | 40.74 | 40.76 | 13,854 | -0.12(-0.30%) |
Dec 28, 2016 | 40.80 | 41.09 | 40.80 | 40.89 | 33,359 | +0.44(+1.09%) |
Dec 27, 2016 | 40.21 | 40.49 | 40.21 | 40.44 | 11,464 | -0.44(-1.08%) |
Dec 23, 2016 | 40.89 | 40.89 | 40.89 | 0 | +0.56(+1.38%) | |
Dec 22, 2016 | 40.32 | 40.45 | 40.29 | 40.33 | 9,661 | +0.08(+0.19%) |
Dec 21, 2016 | 40.19 | 40.33 | 40.11 | 40.25 | 19,676 | -0.42(-1.04%) |
Dec 20, 2016 | 40.87 | 40.87 | 40.40 | 40.67 | 8,792 | +0.33(+0.81%) |
Dec 19, 2016 | 40.60 | 40.60 | 40.29 | 40.35 | 10,937 | -0.10(-0.24%) |
Dec 16, 2016 | 40.12 | 40.44 | 39.91 | 40.44 | 13,266 | +0.24(+0.60%) |
Dec 15, 2016 | 40.10 | 40.27 | 40.10 | 40.21 | 21,898 | +0.16(+0.41%) |
Dec 14, 2016 | 39.70 | 40.04 | 39.48 | 40.04 | 18,088 | +0.69(+1.75%) |
Dec 13, 2016 | 39.05 | 39.37 | 39.05 | 39.35 | 7,956 | +0.03(+0.07%) |
Dec 12, 2016 | 38.91 | 39.47 | 38.91 | 39.32 | 75,420 | +1.19(+3.12%) |
Dec 09, 2016 | 37.98 | 38.25 | 37.87 | 38.13 | 5,430 | -0.22(-0.58%) |
Dec 08, 2016 | 38.13 | 38.38 | 37.99 | 38.36 | 9,169 | +0.43(+1.12%) |
Dec 07, 2016 | 38.24 | 38.24 | 37.93 | 37.93 | 4,924 | -0.31(-0.80%) |
Dec 06, 2016 | 38.23 | 38.30 | 38.21 | 38.24 | 30,473 | +0.30(+0.78%) |
Dec 05, 2016 | 37.91 | 38.13 | 37.76 | 37.94 | 8,925 | +0.51(+1.36%) |
Dec 02, 2016 | 37.54 | 37.65 | 37.34 | 37.44 | 11,057 | +0.29(+0.77%) |
Dec 01, 2016 | 37.43 | 37.43 | 37.15 | 37.15 | 15,044 | -0.49(-1.30%) |
Nov 30, 2016 | 37.39 | 37.69 | 37.38 | 37.64 | 9,044 | +0.36(+0.98%) |
Nov 29, 2016 | 37.39 | 37.50 | 37.12 | 37.27 | 42,887 | -0.52(-1.37%) |
Nov 28, 2016 | 37.86 | 37.86 | 37.78 | 37.79 | 4,157 | -0.08(-0.20%) |
Nov 25, 2016 | 38.06 | 38.07 | 37.86 | 37.87 | 7,745 | -0.60(-1.57%) |
Nov 23, 2016 | 38.47 | 38.47 | 38.47 | 0 | +0.14(+0.37%) | |
Nov 22, 2016 | 38.54 | 38.54 | 38.31 | 38.33 | 20,833 | -0.48(-1.23%) |
Nov 21, 2016 | 38.86 | 38.89 | 38.76 | 38.81 | 17,512 | -0.39(-1.00%) |
Nov 18, 2016 | 38.87 | 39.22 | 38.87 | 39.20 | 25,151 | +0.35(+0.91%) |
Nov 17, 2016 | 39.07 | 39.07 | 38.84 | 38.84 | 18,450 | -0.20(-0.52%) |
Nov 16, 2016 | 38.88 | 39.13 | 38.88 | 39.05 | 5,367 | +0.20(+0.52%) |
Nov 15, 2016 | 38.97 | 38.98 | 38.84 | 38.84 | 5,162 | -0.05(-0.12%) |
Nov 14, 2016 | 38.77 | 38.93 | 38.76 | 38.89 | 10,342 | +0.12(+0.32%) |
Nov 11, 2016 | 38.86 | 39.26 | 38.77 | 38.77 | 13,660 | -0.52(-1.32%) |
Nov 10, 2016 | 38.79 | 39.42 | 38.64 | 39.28 | 13,217 | +0.24(+0.63%) |
Nov 09, 2016 | 39.49 | 39.49 | 39.01 | 39.04 | 23,973 | +0.09(+0.23%) |
Nov 08, 2016 | 39.31 | 39.31 | 38.95 | 38.95 | 8,389 | -0.19(-0.49%) |
Nov 07, 2016 | 39.33 | 39.33 | 39.14 | 39.14 | 15,497 | -0.19(-0.49%) |
Nov 04, 2016 | 39.35 | 39.43 | 39.30 | 39.33 | 4,146 | +0.16(+0.42%) |
Nov 03, 2016 | 39.30 | 39.49 | 39.16 | 39.17 | 7,912 | -0.32(-0.80%) |
Nov 02, 2016 | 39.48 | 39.84 | 39.32 | 39.49 | 10,023 | +0.19(+0.49%) |