Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.84 | 39.02 | 38.70 | 38.93 | 21,276 | +0.04(+0.10%) |
Jan 30, 2017 | 38.70 | 38.90 | 38.65 | 38.90 | 2,737 | +0.02(+0.04%) |
Jan 27, 2017 | 38.83 | 38.96 | 38.79 | 38.88 | 36,356 | -0.26(-0.67%) |
Jan 26, 2017 | 39.46 | 39.46 | 39.09 | 39.14 | 3,861 | -0.21(-0.53%) |
Jan 25, 2017 | 39.35 | 39.35 | 39.21 | 39.35 | 4,572 | +0.23(+0.58%) |
Jan 24, 2017 | 38.78 | 39.15 | 38.78 | 39.13 | 1,819 | +0.54(+1.41%) |
Jan 23, 2017 | 38.41 | 38.61 | 38.32 | 38.58 | 19,355 | -0.01(-0.02%) |
Jan 20, 2017 | 38.50 | 38.59 | 38.40 | 38.59 | 7,797 | +0.18(+0.47%) |
Jan 19, 2017 | 38.42 | 38.42 | 38.28 | 38.41 | 5,349 | -0.08(-0.20%) |
Jan 18, 2017 | 38.13 | 38.49 | 38.13 | 38.49 | 6,275 | +0.20(+0.53%) |
Jan 17, 2017 | 38.69 | 38.69 | 38.27 | 38.28 | 9,082 | -0.74(-1.88%) |
Jan 13, 2017 | 39.02 | 39.02 | 39.02 | 0 | +0.24(+0.62%) | |
Jan 12, 2017 | 38.95 | 38.95 | 38.34 | 38.78 | 3,619 | -0.16(-0.41%) |
Jan 11, 2017 | 38.72 | 38.94 | 38.72 | 38.94 | 5,559 | +0.04(+0.11%) |
Jan 10, 2017 | 38.76 | 39.05 | 38.76 | 38.90 | 6,314 | +0.09(+0.22%) |
Jan 09, 2017 | 38.86 | 39.07 | 38.80 | 38.81 | 13,280 | -0.52(-1.31%) |
Jan 06, 2017 | 39.01 | 39.43 | 39.01 | 39.33 | 5,445 | +0.26(+0.67%) |
Jan 05, 2017 | 39.24 | 39.35 | 38.84 | 39.07 | 15,573 | -0.34(-0.86%) |
Jan 04, 2017 | 38.61 | 39.41 | 38.61 | 39.41 | 58,495 | +0.93(+2.43%) |
Jan 03, 2017 | 38.57 | 38.60 | 38.21 | 38.47 | 9,531 | +0.44(+1.15%) |
Dec 30, 2016 | 38.03 | 38.03 | 38.03 | 0 | +0.05(+0.13%) | |
Dec 29, 2016 | 37.93 | 37.98 | 37.84 | 37.98 | 5,389 | -0.09(-0.23%) |
Dec 28, 2016 | 38.46 | 38.57 | 38.07 | 38.07 | 31,459 | -0.50(-1.29%) |
Dec 27, 2016 | 38.53 | 38.62 | 38.49 | 38.57 | 5,712 | +0.16(+0.42%) |
Dec 23, 2016 | 38.41 | 38.41 | 38.41 | 0 | +0.06(+0.15%) | |
Dec 22, 2016 | 38.73 | 38.73 | 38.30 | 38.35 | 6,804 | -0.41(-1.05%) |
Dec 21, 2016 | 39.07 | 39.07 | 38.65 | 38.75 | 6,014 | -0.17(-0.44%) |
Dec 20, 2016 | 38.56 | 38.92 | 38.56 | 38.92 | 39,072 | +0.53(+1.37%) |
Dec 19, 2016 | 38.33 | 38.47 | 38.26 | 38.40 | 8,626 | +0.03(+0.09%) |
Dec 16, 2016 | 38.81 | 38.85 | 38.34 | 38.36 | 5,129 | -0.38(-0.97%) |
Dec 15, 2016 | 38.70 | 39.08 | 38.70 | 38.74 | 11,549 | +0.13(+0.33%) |
Dec 14, 2016 | 38.72 | 38.90 | 38.54 | 38.61 | 20,722 | -0.32(-0.82%) |
Dec 13, 2016 | 38.81 | 39.13 | 38.78 | 38.93 | 6,901 | -0.05(-0.13%) |
Dec 12, 2016 | 39.58 | 39.58 | 38.97 | 38.98 | 12,292 | -0.49(-1.23%) |
Dec 09, 2016 | 39.71 | 39.71 | 39.36 | 39.47 | 20,456 | -0.08(-0.21%) |
Dec 08, 2016 | 39.18 | 39.63 | 39.00 | 39.55 | 25,597 | +0.51(+1.31%) |
Dec 07, 2016 | 38.58 | 39.04 | 38.49 | 39.04 | 6,050 | +0.66(+1.72%) |
Dec 06, 2016 | 38.06 | 38.43 | 38.06 | 38.38 | 4,824 | +0.29(+0.76%) |
Dec 05, 2016 | 38.08 | 38.14 | 38.05 | 38.09 | 7,476 | +0.36(+0.94%) |
Dec 02, 2016 | 37.82 | 38.00 | 37.62 | 37.74 | 22,579 | -0.38(-0.99%) |
Dec 01, 2016 | 37.85 | 38.24 | 37.85 | 38.12 | 5,537 | +0.41(+1.09%) |
Nov 30, 2016 | 37.78 | 37.78 | 37.55 | 37.70 | 8,497 | +0.34(+0.90%) |
Nov 29, 2016 | 37.35 | 37.41 | 37.34 | 37.37 | 3,251 | +0.01(+0.02%) |
Nov 28, 2016 | 37.56 | 37.56 | 37.26 | 37.36 | 10,546 | -0.45(-1.18%) |
Nov 25, 2016 | 37.85 | 37.85 | 37.80 | 37.80 | 2,480 | -0.02(-0.07%) |
Nov 23, 2016 | 37.83 | 37.83 | 37.83 | 0 | +0.30(+0.81%) | |
Nov 22, 2016 | 37.57 | 37.68 | 37.38 | 37.52 | 3,225 | +0.02(+0.06%) |
Nov 21, 2016 | 37.43 | 37.50 | 37.35 | 37.50 | 7,591 | +0.18(+0.48%) |
Nov 18, 2016 | 37.16 | 37.37 | 37.15 | 37.32 | 25,817 | +0.13(+0.34%) |
Nov 17, 2016 | 37.04 | 37.20 | 37.04 | 37.20 | 6,122 | +0.41(+1.11%) |
Nov 16, 2016 | 36.74 | 36.81 | 36.70 | 36.79 | 4,422 | -0.15(-0.41%) |
Nov 15, 2016 | 36.63 | 36.94 | 36.29 | 36.94 | 12,573 | +0.14(+0.38%) |
Nov 14, 2016 | 36.36 | 36.92 | 36.36 | 36.80 | 25,913 | +0.69(+1.91%) |
Nov 11, 2016 | 35.92 | 36.11 | 35.61 | 36.11 | 9,059 | +0.22(+0.61%) |
Nov 10, 2016 | 35.82 | 36.45 | 35.47 | 35.89 | 95,559 | +0.94(+2.68%) |
Nov 09, 2016 | 33.80 | 35.03 | 33.80 | 34.95 | 14,773 | +1.61(+4.84%) |
Nov 08, 2016 | 33.21 | 33.50 | 33.20 | 33.34 | 12,703 | -0.03(-0.08%) |
Nov 07, 2016 | 33.41 | 33.48 | 33.29 | 33.37 | 3,561 | +0.49(+1.49%) |
Nov 04, 2016 | 32.87 | 32.98 | 32.87 | 32.88 | 2,797 | +0.20(+0.62%) |
Nov 03, 2016 | 32.56 | 32.78 | 32.56 | 32.67 | 5,019 | +0.21(+0.65%) |
Nov 02, 2016 | 32.53 | 32.60 | 32.46 | 32.46 | 9,298 | -0.40(-1.20%) |