Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.99 | 39.42 | 37.43 | 39.18 | 98,083 | +1.17(+3.08%) |
Jan 30, 2017 | 38.64 | 38.64 | 37.72 | 38.01 | 42,691 | -0.97(-2.49%) |
Jan 27, 2017 | 39.05 | 39.27 | 38.78 | 38.98 | 28,960 | +0.05(+0.13%) |
Jan 26, 2017 | 39.62 | 39.62 | 38.88 | 38.93 | 54,671 | -0.57(-1.44%) |
Jan 25, 2017 | 38.67 | 39.62 | 38.67 | 39.50 | 40,836 | +1.13(+2.95%) |
Jan 24, 2017 | 37.69 | 38.58 | 37.54 | 38.37 | 48,384 | +0.82(+2.18%) |
Jan 23, 2017 | 37.65 | 38.59 | 37.26 | 37.55 | 49,077 | -0.16(-0.42%) |
Jan 20, 2017 | 38.02 | 38.36 | 37.44 | 37.71 | 53,140 | -0.31(-0.82%) |
Jan 19, 2017 | 38.35 | 38.64 | 37.67 | 38.02 | 62,790 | -0.31(-0.81%) |
Jan 18, 2017 | 38.32 | 38.35 | 37.86 | 38.33 | 37,106 | +0.24(+0.63%) |
Jan 17, 2017 | 38.68 | 38.68 | 37.60 | 38.09 | 45,906 | -0.75(-1.93%) |
Jan 13, 2017 | 38.84 | 38.84 | 38.84 | 0 | +0.97(+2.56%) | |
Jan 12, 2017 | 38.16 | 38.19 | 37.10 | 37.87 | 81,613 | -0.37(-0.97%) |
Jan 11, 2017 | 38.10 | 38.36 | 37.97 | 38.24 | 94,952 | +0.14(+0.37%) |
Jan 10, 2017 | 37.59 | 38.37 | 37.59 | 38.10 | 85,574 | +0.53(+1.41%) |
Jan 09, 2017 | 38.08 | 38.20 | 37.52 | 37.57 | 54,689 | -0.67(-1.75%) |
Jan 06, 2017 | 38.91 | 38.91 | 38.23 | 38.24 | 31,948 | -0.61(-1.57%) |
Jan 05, 2017 | 39.47 | 39.81 | 38.68 | 38.85 | 50,453 | -0.75(-1.89%) |
Jan 04, 2017 | 39.78 | 39.84 | 39.39 | 39.60 | 67,578 | +0.04(+0.10%) |
Jan 03, 2017 | 40.36 | 40.73 | 39.44 | 39.56 | 97,904 | -0.41(-1.03%) |
Dec 30, 2016 | 39.97 | 39.97 | 39.97 | 0 | -0.12(-0.30%) | |
Dec 29, 2016 | 40.17 | 40.36 | 39.78 | 40.09 | 26,081 | -0.05(-0.12%) |
Dec 28, 2016 | 40.33 | 40.61 | 39.95 | 40.14 | 51,543 | -0.20(-0.50%) |
Dec 27, 2016 | 39.73 | 40.60 | 39.73 | 40.34 | 39,844 | +0.65(+1.64%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | -0.12(-0.30%) | |
Dec 22, 2016 | 39.92 | 40.31 | 39.73 | 39.81 | 53,626 | -0.46(-1.14%) |
Dec 21, 2016 | 40.35 | 40.57 | 39.93 | 40.27 | 46,820 | -0.19(-0.47%) |
Dec 20, 2016 | 40.47 | 40.60 | 40.02 | 40.46 | 71,528 | +0.43(+1.07%) |
Dec 19, 2016 | 40.15 | 40.28 | 39.64 | 40.03 | 57,951 | -0.05(-0.12%) |
Dec 16, 2016 | 40.76 | 40.90 | 39.97 | 40.08 | 155,421 | -0.63(-1.55%) |
Dec 15, 2016 | 40.59 | 41.17 | 39.66 | 40.71 | 74,560 | +0.24(+0.59%) |
Dec 14, 2016 | 40.80 | 41.65 | 40.43 | 40.47 | 52,035 | -0.54(-1.32%) |
Dec 13, 2016 | 41.54 | 41.80 | 40.59 | 41.01 | 59,824 | -0.63(-1.51%) |
Dec 12, 2016 | 41.57 | 42.00 | 41.02 | 41.64 | 69,888 | -0.14(-0.34%) |
Dec 09, 2016 | 41.38 | 41.91 | 40.80 | 41.78 | 93,722 | +0.64(+1.56%) |
Dec 08, 2016 | 39.83 | 41.38 | 39.83 | 41.14 | 144,215 | +1.03(+2.57%) |
Dec 07, 2016 | 39.82 | 40.44 | 39.43 | 40.11 | 104,002 | +0.35(+0.88%) |
Dec 06, 2016 | 39.45 | 39.98 | 39.20 | 39.76 | 63,760 | +0.32(+0.81%) |
Dec 05, 2016 | 39.43 | 39.85 | 39.14 | 39.44 | 63,761 | +0.39(+1.00%) |
Dec 02, 2016 | 39.59 | 39.86 | 39.01 | 39.05 | 46,277 | -0.59(-1.49%) |
Dec 01, 2016 | 39.78 | 40.40 | 39.37 | 39.64 | 73,832 | -0.10(-0.25%) |
Nov 30, 2016 | 39.98 | 40.05 | 39.51 | 39.74 | 63,268 | +0.17(+0.43%) |
Nov 29, 2016 | 39.90 | 39.99 | 39.54 | 39.57 | 79,438 | -0.26(-0.65%) |
Nov 28, 2016 | 40.26 | 40.50 | 39.73 | 39.83 | 47,957 | -0.67(-1.65%) |
Nov 25, 2016 | 39.75 | 40.50 | 39.40 | 40.50 | 39,272 | +0.90(+2.27%) |
Nov 23, 2016 | 39.60 | 39.60 | 39.60 | 0 | +0.10(+0.25%) | |
Nov 22, 2016 | 39.99 | 39.99 | 39.15 | 39.50 | 109,282 | -0.05(-0.13%) |
Nov 21, 2016 | 39.69 | 40.41 | 39.45 | 39.55 | 91,687 | +0.05(+0.13%) |
Nov 18, 2016 | 39.61 | 39.61 | 39.29 | 39.50 | 80,594 | -0.05(-0.13%) |
Nov 17, 2016 | 39.61 | 39.62 | 39.04 | 39.55 | 85,934 | +0.11(+0.28%) |
Nov 16, 2016 | 39.50 | 39.90 | 39.24 | 39.44 | 96,030 | -0.32(-0.80%) |
Nov 15, 2016 | 39.75 | 40.05 | 39.33 | 39.76 | 113,345 | -0.23(-0.58%) |
Nov 14, 2016 | 40.90 | 40.90 | 39.42 | 39.99 | 177,938 | -0.66(-1.62%) |
Nov 11, 2016 | 39.12 | 41.04 | 39.00 | 40.65 | 206,959 | +1.29(+3.28%) |
Nov 10, 2016 | 37.22 | 39.61 | 36.46 | 39.36 | 145,900 | +2.36(+6.38%) |
Nov 09, 2016 | 33.57 | 37.06 | 33.52 | 37.00 | 139,562 | +3.42(+10.18%) |
Nov 08, 2016 | 30.90 | 34.73 | 30.80 | 33.58 | 358,156 | +2.98(+9.74%) |
Nov 07, 2016 | 30.30 | 30.70 | 29.38 | 30.60 | 114,056 | +1.02(+3.45%) |
Nov 04, 2016 | 29.34 | 30.20 | 28.93 | 29.58 | 48,529 | +0.51(+1.75%) |
Nov 03, 2016 | 29.37 | 29.62 | 29.02 | 29.07 | 33,766 | -0.19(-0.65%) |
Nov 02, 2016 | 29.04 | 29.46 | 28.93 | 29.26 | 40,963 | +0.06(+0.21%) |