Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.30 | 37.52 | 36.74 | 37.32 | 717,946 | -0.55(-1.45%) |
Jan 30, 2017 | 38.35 | 38.35 | 37.67 | 37.87 | 94,230 | -0.93(-2.40%) |
Jan 27, 2017 | 38.77 | 38.89 | 38.72 | 38.80 | 90,756 | +0.44(+1.15%) |
Jan 26, 2017 | 38.21 | 38.60 | 38.21 | 38.36 | 169,362 | +0.84(+2.23%) |
Jan 25, 2017 | 37.92 | 38.02 | 37.52 | 37.52 | 69,164 | -0.41(-1.08%) |
Jan 24, 2017 | 37.59 | 37.99 | 37.36 | 37.94 | 70,786 | +0.44(+1.17%) |
Jan 23, 2017 | 37.81 | 38.07 | 37.24 | 37.49 | 287,788 | -0.93(-2.42%) |
Jan 20, 2017 | 38.74 | 38.91 | 38.25 | 38.42 | 231,260 | -0.20(-0.50%) |
Jan 19, 2017 | 38.88 | 39.13 | 38.60 | 38.62 | 347,978 | +0.34(+0.88%) |
Jan 18, 2017 | 37.66 | 38.34 | 37.60 | 38.28 | 194,984 | +1.06(+2.86%) |
Jan 17, 2017 | 37.47 | 37.61 | 37.21 | 37.22 | 467,844 | -1.33(-3.45%) |
Jan 13, 2017 | 38.55 | 38.55 | 38.55 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 38.44 | 38.63 | 38.01 | 38.55 | 400,468 | -0.58(-1.48%) |
Jan 11, 2017 | 39.65 | 40.07 | 38.30 | 39.13 | 286,268 | -0.13(-0.33%) |
Jan 10, 2017 | 39.48 | 39.49 | 39.05 | 39.26 | 95,706 | -0.27(-0.67%) |
Jan 09, 2017 | 39.80 | 39.85 | 39.52 | 39.52 | 165,118 | -0.69(-1.72%) |
Jan 06, 2017 | 40.02 | 40.28 | 39.78 | 40.22 | 253,294 | +0.97(+2.47%) |
Jan 05, 2017 | 39.59 | 39.64 | 39.00 | 39.24 | 551,034 | -1.27(-3.12%) |
Jan 04, 2017 | 40.50 | 40.74 | 40.35 | 40.51 | 415,998 | -0.25(-0.61%) |
Jan 03, 2017 | 41.04 | 41.30 | 40.47 | 40.76 | 400,012 | +0.63(+1.58%) |
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | +0.22(+0.54%) | |
Dec 29, 2016 | 39.83 | 40.08 | 39.68 | 39.91 | 325,162 | -0.36(-0.88%) |
Dec 28, 2016 | 40.62 | 40.68 | 40.17 | 40.27 | 129,892 | -0.19(-0.47%) |
Dec 27, 2016 | 40.47 | 40.57 | 40.45 | 40.45 | 36,834 | +0.05(+0.11%) |
Dec 23, 2016 | 40.41 | 40.41 | 40.41 | 0 | -0.14(-0.35%) | |
Dec 22, 2016 | 40.61 | 40.63 | 40.37 | 40.55 | 43,808 | +0.02(+0.05%) |
Dec 21, 2016 | 40.36 | 40.73 | 40.25 | 40.53 | 385,822 | -0.20(-0.48%) |
Dec 20, 2016 | 40.87 | 40.96 | 40.61 | 40.73 | 164,048 | +0.51(+1.27%) |
Dec 19, 2016 | 40.23 | 40.41 | 39.87 | 40.22 | 290,066 | -0.58(-1.42%) |
Dec 16, 2016 | 41.00 | 41.09 | 40.49 | 40.79 | 123,242 | -0.13(-0.32%) |
Dec 15, 2016 | 40.77 | 41.25 | 40.73 | 40.92 | 320,776 | +0.70(+1.75%) |
Dec 14, 2016 | 38.77 | 40.37 | 38.72 | 40.22 | 445,790 | +1.29(+3.31%) |
Dec 13, 2016 | 38.94 | 39.03 | 38.82 | 38.93 | 85,734 | +0.12(+0.31%) |
Dec 12, 2016 | 39.06 | 39.19 | 38.73 | 38.81 | 159,210 | -0.18(-0.46%) |
Dec 09, 2016 | 38.81 | 39.08 | 38.77 | 38.99 | 381,354 | +0.85(+2.23%) |
Dec 08, 2016 | 38.19 | 38.35 | 38.13 | 38.14 | 76,690 | +0.12(+0.32%) |
Dec 07, 2016 | 38.19 | 38.20 | 37.79 | 38.02 | 66,142 | -0.17(-0.45%) |
Dec 06, 2016 | 38.17 | 38.25 | 38.04 | 38.19 | 147,346 | +0.17(+0.45%) |
Dec 05, 2016 | 38.30 | 38.67 | 37.63 | 38.02 | 352,862 | +0.16(+0.41%) |
Dec 02, 2016 | 37.89 | 38.08 | 37.74 | 37.87 | 211,594 | -0.31(-0.81%) |
Dec 01, 2016 | 38.58 | 38.63 | 38.08 | 38.17 | 1,289,284 | -0.27(-0.69%) |
Nov 30, 2016 | 37.76 | 38.50 | 37.76 | 38.44 | 386,478 | +1.31(+3.53%) |
Nov 29, 2016 | 37.48 | 37.57 | 37.05 | 37.13 | 121,526 | +0.19(+0.51%) |
Nov 28, 2016 | 37.27 | 37.35 | 36.92 | 36.94 | 350,396 | -0.75(-1.98%) |
Nov 25, 2016 | 37.42 | 37.74 | 37.40 | 37.69 | 100,210 | +0.47(+1.25%) |
Nov 23, 2016 | 37.22 | 37.22 | 37.22 | 0 | +0.91(+2.52%) | |
Nov 22, 2016 | 36.19 | 36.45 | 36.19 | 36.30 | 165,530 | +0.02(+0.06%) |
Nov 21, 2016 | 36.22 | 36.48 | 36.07 | 36.28 | 152,506 | +0.14(+0.40%) |
Nov 18, 2016 | 35.82 | 36.20 | 35.67 | 36.14 | 367,520 | +0.57(+1.60%) |
Nov 17, 2016 | 35.16 | 35.59 | 35.13 | 35.57 | 295,454 | +0.56(+1.61%) |
Nov 16, 2016 | 35.02 | 35.30 | 34.98 | 35.01 | 352,054 | -0.06(-0.19%) |
Nov 15, 2016 | 34.84 | 35.16 | 34.76 | 35.07 | 399,812 | +0.49(+1.43%) |
Nov 14, 2016 | 34.30 | 34.63 | 34.27 | 34.58 | 874,636 | +1.05(+3.15%) |
Nov 11, 2016 | 33.27 | 33.56 | 33.27 | 33.52 | 1,738,678 | -0.13(-0.38%) |
Nov 10, 2016 | 33.61 | 33.67 | 33.27 | 33.65 | 434,772 | +0.65(+1.97%) |
Nov 09, 2016 | 31.93 | 33.02 | 31.93 | 32.99 | 692,782 | +0.46(+1.41%) |
Nov 08, 2016 | 32.33 | 32.58 | 32.24 | 32.53 | 211,456 | +0.36(+1.13%) |
Nov 07, 2016 | 32.07 | 32.23 | 32.07 | 32.17 | 310,054 | +0.91(+2.89%) |
Nov 04, 2016 | 31.23 | 31.39 | 31.18 | 31.27 | 143,568 | +0.05(+0.16%) |
Nov 03, 2016 | 31.41 | 31.45 | 31.20 | 31.21 | 137,776 | -0.30(-0.95%) |
Nov 02, 2016 | 31.45 | 31.55 | 31.27 | 31.52 | 326,120 | -0.40(-1.25%) |