Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.72 | 39.72 | 39.01 | 39.24 | 28,071 | +0.05(+0.13%) |
Jan 30, 2017 | 38.90 | 39.19 | 38.68 | 39.19 | 27,619 | -0.43(-1.09%) |
Jan 27, 2017 | 39.69 | 39.73 | 39.51 | 39.62 | 21,812 | -0.33(-0.83%) |
Jan 26, 2017 | 40.17 | 40.17 | 39.80 | 39.95 | 20,303 | -0.59(-1.46%) |
Jan 25, 2017 | 40.55 | 40.65 | 40.32 | 40.54 | 28,940 | +0.53(+1.32%) |
Jan 24, 2017 | 39.80 | 40.15 | 39.77 | 40.01 | 46,962 | -0.03(-0.07%) |
Jan 23, 2017 | 39.94 | 40.05 | 39.72 | 40.04 | 64,265 | +0.11(+0.28%) |
Jan 20, 2017 | 39.85 | 39.93 | 39.73 | 39.93 | 31,652 | -0.40(-0.99%) |
Jan 19, 2017 | 40.28 | 40.33 | 40.10 | 40.33 | 40,954 | +0.11(+0.27%) |
Jan 18, 2017 | 40.26 | 40.32 | 40.10 | 40.22 | 19,525 | -0.43(-1.06%) |
Jan 17, 2017 | 40.47 | 40.72 | 40.37 | 40.65 | 106,089 | +0.38(+0.94%) |
Jan 13, 2017 | 40.27 | 40.27 | 40.27 | 0 | -0.38(-0.93%) | |
Jan 12, 2017 | 41.04 | 41.04 | 40.21 | 40.65 | 42,326 | -0.52(-1.26%) |
Jan 11, 2017 | 40.43 | 41.25 | 40.43 | 41.17 | 26,032 | +0.64(+1.58%) |
Jan 10, 2017 | 40.34 | 40.66 | 40.28 | 40.53 | 23,479 | +1.01(+2.54%) |
Jan 09, 2017 | 39.41 | 39.57 | 39.17 | 39.52 | 80,754 | -0.08(-0.19%) |
Jan 06, 2017 | 39.77 | 39.87 | 39.60 | 39.60 | 34,080 | +0.02(+0.05%) |
Jan 05, 2017 | 39.34 | 39.60 | 39.32 | 39.58 | 59,475 | +0.39(+1.01%) |
Jan 04, 2017 | 38.93 | 39.22 | 38.93 | 39.19 | 35,103 | -0.10(-0.27%) |
Jan 03, 2017 | 39.49 | 39.49 | 39.14 | 39.29 | 97,978 | +0.79(+2.05%) |
Dec 30, 2016 | 38.50 | 38.50 | 38.50 | 0 | -0.12(-0.31%) | |
Dec 29, 2016 | 38.42 | 38.70 | 38.42 | 38.62 | 49,107 | +0.28(+0.73%) |
Dec 28, 2016 | 38.48 | 38.52 | 38.18 | 38.34 | 33,877 | -0.32(-0.84%) |
Dec 27, 2016 | 38.56 | 38.75 | 38.56 | 38.66 | 46,419 | +0.02(+0.06%) |
Dec 23, 2016 | 38.64 | 38.64 | 38.64 | 0 | +0.14(+0.36%) | |
Dec 22, 2016 | 38.77 | 38.81 | 38.50 | 38.50 | 41,198 | -0.13(-0.34%) |
Dec 21, 2016 | 38.59 | 38.69 | 38.56 | 38.63 | 35,461 | +0.26(+0.68%) |
Dec 20, 2016 | 38.55 | 38.63 | 38.35 | 38.37 | 42,813 | -0.03(-0.08%) |
Dec 19, 2016 | 38.62 | 38.89 | 38.40 | 38.40 | 88,774 | +0.10(+0.26%) |
Dec 16, 2016 | 38.12 | 38.43 | 38.12 | 38.30 | 47,033 | +0.07(+0.20%) |
Dec 15, 2016 | 38.23 | 38.34 | 38.05 | 38.23 | 109,453 | +0.12(+0.30%) |
Dec 14, 2016 | 38.58 | 38.83 | 38.09 | 38.11 | 59,111 | -0.72(-1.85%) |
Dec 13, 2016 | 38.88 | 39.05 | 38.75 | 38.83 | 47,470 | +0.37(+0.96%) |
Dec 12, 2016 | 38.62 | 38.68 | 38.32 | 38.46 | 127,663 | -0.19(-0.49%) |
Dec 09, 2016 | 38.49 | 38.65 | 38.30 | 38.65 | 45,664 | -0.06(-0.15%) |
Dec 08, 2016 | 38.84 | 38.90 | 38.66 | 38.71 | 56,543 | +0.02(+0.06%) |
Dec 07, 2016 | 37.97 | 38.84 | 37.94 | 38.69 | 58,616 | +1.72(+4.64%) |
Dec 06, 2016 | 36.68 | 37.02 | 36.64 | 36.97 | 54,135 | +0.39(+1.07%) |
Dec 05, 2016 | 36.35 | 36.66 | 36.32 | 36.58 | 54,792 | +1.29(+3.66%) |
Dec 02, 2016 | 35.40 | 35.42 | 35.18 | 35.29 | 33,443 | -0.12(-0.35%) |
Dec 01, 2016 | 35.46 | 35.59 | 35.26 | 35.41 | 59,012 | -0.01(-0.01%) |
Nov 30, 2016 | 35.45 | 35.57 | 35.37 | 35.42 | 40,259 | -0.26(-0.73%) |
Nov 29, 2016 | 35.30 | 35.80 | 35.30 | 35.68 | 44,776 | +1.02(+2.93%) |
Nov 28, 2016 | 34.72 | 34.80 | 34.64 | 34.66 | 61,770 | -0.16(-0.45%) |
Nov 25, 2016 | 34.84 | 34.98 | 34.82 | 34.82 | 33,850 | +0.30(+0.85%) |
Nov 23, 2016 | 34.52 | 34.52 | 34.52 | 0 | -1.07(-3.01%) | |
Nov 22, 2016 | 35.65 | 35.76 | 35.45 | 35.59 | 41,507 | -0.54(-1.48%) |
Nov 21, 2016 | 36.15 | 36.28 | 35.85 | 36.13 | 51,568 | +0.18(+0.51%) |
Nov 18, 2016 | 36.31 | 36.37 | 35.86 | 35.95 | 35,889 | -0.12(-0.32%) |
Nov 17, 2016 | 36.04 | 36.24 | 35.92 | 36.06 | 41,857 | -0.09(-0.24%) |
Nov 16, 2016 | 35.80 | 36.27 | 35.80 | 36.15 | 112,444 | +0.10(+0.28%) |
Nov 15, 2016 | 36.00 | 36.15 | 35.94 | 36.05 | 162,501 | +0.29(+0.81%) |
Nov 14, 2016 | 35.60 | 35.82 | 35.47 | 35.76 | 23,312 | +0.06(+0.17%) |
Nov 11, 2016 | 35.82 | 35.97 | 35.58 | 35.70 | 36,777 | +0.75(+2.15%) |
Nov 10, 2016 | 35.15 | 35.21 | 34.49 | 34.95 | 34,455 | -1.96(-5.32%) |
Nov 09, 2016 | 36.70 | 37.08 | 36.66 | 36.91 | 37,441 | -0.58(-1.53%) |
Nov 08, 2016 | 37.26 | 37.59 | 37.21 | 37.49 | 24,143 | +0.12(+0.32%) |
Nov 07, 2016 | 37.32 | 37.60 | 37.31 | 37.37 | 34,595 | +0.27(+0.74%) |
Nov 04, 2016 | 37.17 | 37.34 | 36.97 | 37.09 | 38,862 | -0.15(-0.39%) |
Nov 03, 2016 | 37.63 | 37.66 | 37.24 | 37.24 | 27,178 | -0.62(-1.64%) |
Nov 02, 2016 | 37.82 | 37.96 | 37.66 | 37.86 | 66,119 | -0.22(-0.58%) |