Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.43 | 40.58 | 40.27 | 40.48 | 57,673 | +1.05(+2.68%) |
Jan 30, 2017 | 39.46 | 39.54 | 39.29 | 39.43 | 130,947 | -0.39(-0.98%) |
Jan 27, 2017 | 39.77 | 40.08 | 39.75 | 39.82 | 53,802 | -1.81(-4.35%) |
Jan 26, 2017 | 40.59 | 41.64 | 40.45 | 41.63 | 237,159 | +0.34(+0.82%) |
Jan 25, 2017 | 41.09 | 41.29 | 40.97 | 41.29 | 176,938 | +0.59(+1.45%) |
Jan 24, 2017 | 40.51 | 40.79 | 40.34 | 40.70 | 79,049 | -0.36(-0.88%) |
Jan 23, 2017 | 41.02 | 41.07 | 40.71 | 41.06 | 55,311 | +0.34(+0.83%) |
Jan 20, 2017 | 40.61 | 40.80 | 40.58 | 40.72 | 53,959 | +0.31(+0.77%) |
Jan 19, 2017 | 40.24 | 40.47 | 40.16 | 40.41 | 109,839 | +0.30(+0.75%) |
Jan 18, 2017 | 40.05 | 40.23 | 39.89 | 40.11 | 103,530 | +0.14(+0.35%) |
Jan 17, 2017 | 39.85 | 40.04 | 39.80 | 39.97 | 68,021 | -0.02(-0.05%) |
Jan 13, 2017 | 39.99 | 39.99 | 39.99 | 0 | +0.20(+0.51%) | |
Jan 12, 2017 | 39.63 | 39.89 | 39.62 | 39.79 | 208,525 | +1.08(+2.79%) |
Jan 11, 2017 | 38.34 | 38.84 | 38.22 | 38.70 | 224,810 | +0.59(+1.53%) |
Jan 10, 2017 | 38.11 | 38.34 | 38.06 | 38.12 | 202,190 | -0.12(-0.30%) |
Jan 09, 2017 | 37.85 | 38.32 | 37.81 | 38.23 | 60,176 | +0.58(+1.53%) |
Jan 06, 2017 | 37.71 | 37.89 | 37.66 | 37.66 | 54,040 | +0.16(+0.43%) |
Jan 05, 2017 | 37.20 | 37.50 | 37.07 | 37.50 | 180,146 | +0.25(+0.67%) |
Jan 04, 2017 | 37.15 | 37.35 | 37.10 | 37.25 | 52,015 | -0.12(-0.33%) |
Jan 03, 2017 | 37.55 | 37.61 | 37.24 | 37.38 | 56,385 | -0.62(-1.63%) |
Dec 30, 2016 | 37.99 | 37.99 | 37.99 | 0 | +0.38(+1.00%) | |
Dec 29, 2016 | 37.49 | 37.63 | 37.46 | 37.62 | 50,754 | +0.09(+0.24%) |
Dec 28, 2016 | 37.46 | 37.56 | 37.31 | 37.53 | 38,149 | +0.03(+0.08%) |
Dec 27, 2016 | 37.45 | 37.67 | 37.45 | 37.50 | 44,333 | +0.04(+0.11%) |
Dec 23, 2016 | 37.46 | 37.46 | 37.46 | 0 | -0.03(-0.08%) | |
Dec 22, 2016 | 37.52 | 37.57 | 37.39 | 37.49 | 69,083 | +0.04(+0.11%) |
Dec 21, 2016 | 37.42 | 37.49 | 37.31 | 37.45 | 57,582 | +0.30(+0.79%) |
Dec 20, 2016 | 36.96 | 37.20 | 36.91 | 37.16 | 145,469 | -0.02(-0.04%) |
Dec 19, 2016 | 37.26 | 37.45 | 37.16 | 37.17 | 185,759 | -0.28(-0.75%) |
Dec 16, 2016 | 37.23 | 37.55 | 37.17 | 37.45 | 228,875 | +0.55(+1.50%) |
Dec 15, 2016 | 37.08 | 37.12 | 36.82 | 36.90 | 83,422 | -0.09(-0.26%) |
Dec 14, 2016 | 37.56 | 37.76 | 36.99 | 36.99 | 61,627 | -0.73(-1.94%) |
Dec 13, 2016 | 37.77 | 37.96 | 37.72 | 37.72 | 110,431 | +0.27(+0.72%) |
Dec 12, 2016 | 37.26 | 37.49 | 37.15 | 37.45 | 66,956 | +0.19(+0.50%) |
Dec 09, 2016 | 37.27 | 37.34 | 37.00 | 37.27 | 74,034 | -0.09(-0.25%) |
Dec 08, 2016 | 37.41 | 37.54 | 37.15 | 37.36 | 53,474 | -0.63(-1.67%) |
Dec 07, 2016 | 37.23 | 38.19 | 37.23 | 37.99 | 62,054 | +0.75(+2.03%) |
Dec 06, 2016 | 36.96 | 37.28 | 36.79 | 37.24 | 117,691 | +0.34(+0.92%) |
Dec 05, 2016 | 36.74 | 36.99 | 36.58 | 36.90 | 52,294 | +0.93(+2.59%) |
Dec 02, 2016 | 36.04 | 36.19 | 35.80 | 35.97 | 62,578 | -0.17(-0.47%) |
Dec 01, 2016 | 36.45 | 36.45 | 36.08 | 36.14 | 55,777 | -0.16(-0.44%) |
Nov 30, 2016 | 36.35 | 36.46 | 36.20 | 36.30 | 1,400,536 | +0.07(+0.19%) |
Nov 29, 2016 | 35.77 | 36.39 | 35.73 | 36.23 | 46,756 | +0.98(+2.78%) |
Nov 28, 2016 | 35.35 | 35.36 | 35.02 | 35.25 | 64,376 | -0.28(-0.79%) |
Nov 25, 2016 | 35.48 | 35.68 | 35.41 | 35.53 | 35,804 | +0.62(+1.76%) |
Nov 23, 2016 | 34.91 | 34.91 | 34.91 | 0 | -0.84(-2.34%) | |
Nov 22, 2016 | 35.70 | 35.81 | 35.49 | 35.75 | 83,554 | -0.05(-0.14%) |
Nov 21, 2016 | 35.57 | 35.85 | 35.55 | 35.80 | 56,523 | +0.74(+2.11%) |
Nov 18, 2016 | 34.99 | 35.07 | 34.92 | 35.06 | 45,349 | -0.16(-0.47%) |
Nov 17, 2016 | 35.03 | 35.31 | 35.02 | 35.23 | 101,521 | +0.38(+1.11%) |
Nov 16, 2016 | 34.68 | 34.95 | 34.55 | 34.84 | 72,315 | -0.89(-2.49%) |
Nov 15, 2016 | 35.27 | 35.73 | 35.21 | 35.73 | 221,302 | +0.73(+2.10%) |
Nov 14, 2016 | 34.80 | 35.09 | 34.70 | 34.99 | 46,561 | -0.25(-0.70%) |
Nov 11, 2016 | 35.17 | 35.24 | 34.89 | 35.24 | 37,866 | -0.01(-0.03%) |
Nov 10, 2016 | 35.80 | 35.82 | 35.13 | 35.25 | 84,797 | -0.91(-2.53%) |
Nov 09, 2016 | 35.79 | 36.22 | 35.74 | 36.16 | 108,694 | -0.49(-1.34%) |
Nov 08, 2016 | 36.36 | 36.80 | 36.33 | 36.66 | 85,805 | +0.33(+0.89%) |
Nov 07, 2016 | 36.13 | 36.33 | 35.99 | 36.33 | 54,348 | +0.56(+1.57%) |
Nov 04, 2016 | 35.80 | 36.74 | 35.68 | 35.77 | 103,507 | -0.34(-0.95%) |
Nov 03, 2016 | 36.16 | 36.26 | 36.07 | 36.11 | 46,310 | -0.10(-0.27%) |
Nov 02, 2016 | 36.27 | 36.32 | 36.07 | 36.21 | 67,995 | -0.25(-0.69%) |