Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.76 | 40.76 | 40.56 | 40.67 | 12,364 | +0.04(+0.09%) |
Jan 30, 2017 | 40.64 | 40.66 | 40.49 | 40.64 | 11,405 | -0.27(-0.66%) |
Jan 27, 2017 | 40.97 | 40.97 | 40.85 | 40.91 | 17,828 | -0.10(-0.25%) |
Jan 26, 2017 | 41.17 | 41.17 | 40.94 | 41.01 | 21,993 | -0.10(-0.25%) |
Jan 25, 2017 | 40.87 | 41.11 | 40.87 | 41.11 | 41,993 | +0.30(+0.74%) |
Jan 24, 2017 | 40.72 | 40.81 | 40.63 | 40.81 | 17,413 | +0.29(+0.71%) |
Jan 23, 2017 | 40.42 | 40.55 | 40.34 | 40.52 | 13,632 | +0.21(+0.53%) |
Jan 20, 2017 | 40.43 | 40.43 | 40.15 | 40.31 | 44,373 | +0.18(+0.44%) |
Jan 19, 2017 | 40.29 | 40.29 | 40.06 | 40.13 | 31,665 | -0.14(-0.36%) |
Jan 18, 2017 | 40.50 | 40.50 | 40.22 | 40.28 | 34,304 | -0.15(-0.37%) |
Jan 17, 2017 | 40.60 | 40.60 | 40.39 | 40.42 | 54,558 | -0.17(-0.42%) |
Jan 13, 2017 | 40.59 | 40.59 | 40.59 | 0 | +0.31(+0.76%) | |
Jan 12, 2017 | 40.51 | 40.51 | 40.15 | 40.29 | 28,681 | +0.04(+0.09%) |
Jan 11, 2017 | 39.94 | 40.25 | 39.84 | 40.25 | 46,558 | +0.51(+1.28%) |
Jan 10, 2017 | 39.81 | 39.86 | 39.73 | 39.74 | 15,285 | +0.15(+0.37%) |
Jan 09, 2017 | 39.52 | 39.71 | 39.49 | 39.59 | 22,266 | -0.10(-0.25%) |
Jan 06, 2017 | 39.81 | 39.85 | 39.66 | 39.69 | 117,756 | -0.21(-0.51%) |
Jan 05, 2017 | 39.93 | 39.98 | 39.76 | 39.90 | 31,292 | +0.43(+1.08%) |
Jan 04, 2017 | 39.35 | 39.52 | 39.34 | 39.47 | 54,451 | +0.31(+0.80%) |
Jan 03, 2017 | 39.20 | 39.20 | 38.92 | 39.16 | 280,879 | +0.46(+1.19%) |
Dec 30, 2016 | 38.70 | 38.70 | 38.70 | 0 | -0.07(-0.17%) | |
Dec 29, 2016 | 38.59 | 38.77 | 38.59 | 38.77 | 111,135 | +0.17(+0.45%) |
Dec 28, 2016 | 38.91 | 38.91 | 38.54 | 38.59 | 85,496 | -0.18(-0.46%) |
Dec 27, 2016 | 38.71 | 38.82 | 38.71 | 38.77 | 32,261 | +0.06(+0.16%) |
Dec 23, 2016 | 38.71 | 38.71 | 38.71 | 0 | +0.09(+0.23%) | |
Dec 22, 2016 | 38.78 | 38.78 | 38.59 | 38.62 | 44,823 | -0.06(-0.17%) |
Dec 21, 2016 | 38.83 | 38.83 | 38.68 | 38.68 | 31,291 | +0.08(+0.21%) |
Dec 20, 2016 | 38.49 | 38.67 | 38.49 | 38.60 | 17,068 | +0.07(+0.19%) |
Dec 19, 2016 | 38.66 | 38.66 | 38.53 | 38.53 | 9,322 | -0.11(-0.30%) |
Dec 16, 2016 | 38.59 | 38.69 | 38.46 | 38.64 | 25,479 | -0.02(-0.04%) |
Dec 15, 2016 | 38.70 | 38.72 | 38.59 | 38.66 | 12,336 | -0.09(-0.23%) |
Dec 14, 2016 | 39.38 | 39.40 | 38.73 | 38.75 | 21,401 | -0.74(-1.87%) |
Dec 13, 2016 | 39.45 | 39.58 | 39.39 | 39.49 | 16,546 | +0.32(+0.82%) |
Dec 12, 2016 | 39.25 | 39.26 | 39.13 | 39.16 | 13,867 | -0.19(-0.49%) |
Dec 09, 2016 | 39.32 | 39.47 | 39.27 | 39.36 | 23,658 | -0.06(-0.15%) |
Dec 08, 2016 | 39.35 | 39.51 | 39.35 | 39.42 | 20,578 | +0.11(+0.27%) |
Dec 07, 2016 | 38.81 | 39.36 | 38.81 | 39.31 | 37,385 | +0.60(+1.54%) |
Dec 06, 2016 | 38.42 | 38.72 | 38.42 | 38.72 | 18,162 | +0.16(+0.42%) |
Dec 05, 2016 | 38.32 | 38.63 | 38.32 | 38.55 | 11,418 | +0.39(+1.03%) |
Dec 02, 2016 | 38.01 | 38.23 | 38.01 | 38.16 | 10,702 | +0.04(+0.11%) |
Dec 01, 2016 | 38.18 | 38.26 | 38.09 | 38.12 | 59,797 | -0.13(-0.34%) |
Nov 30, 2016 | 38.36 | 38.36 | 38.21 | 38.25 | 14,247 | -0.11(-0.28%) |
Nov 29, 2016 | 38.19 | 38.44 | 38.15 | 38.36 | 10,890 | +0.24(+0.62%) |
Nov 28, 2016 | 38.19 | 38.20 | 38.11 | 38.12 | 10,907 | -0.05(-0.13%) |
Nov 25, 2016 | 38.24 | 38.24 | 38.14 | 38.17 | 13,143 | +0.02(+0.04%) |
Nov 23, 2016 | 38.15 | 38.15 | 38.15 | 0 | -0.13(-0.34%) | |
Nov 22, 2016 | 38.12 | 38.28 | 38.11 | 38.28 | 9,340 | +0.37(+0.98%) |
Nov 21, 2016 | 37.84 | 37.92 | 37.78 | 37.91 | 21,750 | +0.24(+0.63%) |
Nov 18, 2016 | 37.77 | 37.77 | 37.66 | 37.67 | 17,170 | -0.19(-0.50%) |
Nov 17, 2016 | 37.90 | 37.97 | 37.80 | 37.86 | 155,950 | +0.19(+0.50%) |
Nov 16, 2016 | 37.79 | 37.81 | 37.66 | 37.67 | 61,217 | -0.44(-1.16%) |
Nov 15, 2016 | 37.97 | 38.11 | 37.83 | 38.11 | 43,196 | +0.33(+0.86%) |
Nov 14, 2016 | 37.87 | 37.87 | 37.68 | 37.79 | 114,700 | -0.11(-0.28%) |
Nov 11, 2016 | 37.97 | 38.04 | 37.81 | 37.89 | 33,933 | -0.37(-0.96%) |
Nov 10, 2016 | 38.60 | 38.60 | 38.25 | 38.26 | 60,455 | -0.39(-1.01%) |
Nov 09, 2016 | 38.45 | 38.79 | 38.41 | 38.65 | 63,791 | -0.23(-0.59%) |
Nov 08, 2016 | 38.75 | 39.06 | 38.65 | 38.88 | 17,574 | +0.11(+0.27%) |
Nov 07, 2016 | 38.74 | 38.83 | 38.65 | 38.77 | 10,758 | +0.46(+1.21%) |
Nov 04, 2016 | 38.49 | 38.55 | 38.31 | 38.31 | 32,555 | -0.41(-1.06%) |
Nov 03, 2016 | 38.89 | 38.89 | 38.65 | 38.72 | 11,009 | +0.11(+0.28%) |
Nov 02, 2016 | 38.79 | 38.79 | 38.61 | 38.61 | 17,096 | -0.20(-0.50%) |