Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.70 | 39.42 | 38.56 | 39.33 | 30,476 | +0.48(+1.24%) |
Jan 30, 2017 | 39.38 | 39.42 | 35.47 | 38.85 | 23,073 | -0.82(-2.07%) |
Jan 27, 2017 | 39.71 | 39.76 | 39.13 | 39.66 | 13,764 | +0.05(+0.12%) |
Jan 26, 2017 | 39.57 | 40.20 | 39.04 | 39.62 | 15,309 | -0.39(-0.96%) |
Jan 25, 2017 | 39.18 | 40.10 | 38.99 | 40.00 | 39,121 | +0.77(+1.97%) |
Jan 24, 2017 | 39.28 | 39.47 | 38.32 | 39.23 | 28,083 | -0.29(-0.73%) |
Jan 23, 2017 | 38.99 | 39.71 | 38.99 | 39.52 | 48,000 | +0.48(+1.23%) |
Jan 20, 2017 | 39.38 | 40.07 | 38.75 | 39.04 | 46,861 | -0.43(-1.10%) |
Jan 19, 2017 | 39.71 | 39.81 | 39.13 | 39.47 | 19,916 | -0.58(-1.44%) |
Jan 18, 2017 | 40.10 | 40.24 | 39.52 | 40.05 | 67,448 | +0.19(+0.48%) |
Jan 17, 2017 | 40.34 | 40.39 | 39.76 | 39.86 | 34,625 | -0.72(-1.78%) |
Jan 13, 2017 | 40.58 | 40.58 | 40.58 | 0 | +0.24(+0.60%) | |
Jan 12, 2017 | 40.58 | 40.77 | 39.95 | 40.34 | 11,389 | -0.53(-1.30%) |
Jan 11, 2017 | 40.10 | 40.92 | 40.10 | 40.87 | 26,492 | +0.77(+1.92%) |
Jan 10, 2017 | 39.95 | 40.58 | 39.81 | 40.10 | 65,916 | -0.14(-0.36%) |
Jan 09, 2017 | 40.97 | 41.50 | 40.20 | 40.24 | 37,705 | -1.06(-2.57%) |
Jan 06, 2017 | 41.59 | 41.98 | 41.16 | 41.30 | 16,153 | -0.10(-0.23%) |
Jan 05, 2017 | 42.32 | 42.70 | 41.21 | 41.40 | 43,605 | -1.11(-2.61%) |
Jan 04, 2017 | 42.12 | 42.75 | 41.93 | 42.51 | 35,294 | +0.67(+1.61%) |
Jan 03, 2017 | 41.69 | 42.65 | 40.77 | 41.83 | 59,947 | +0.43(+1.05%) |
Dec 30, 2016 | 41.40 | 41.40 | 41.40 | 0 | -0.19(-0.46%) | |
Dec 29, 2016 | 41.30 | 41.88 | 41.30 | 41.59 | 18,139 | +0.19(+0.47%) |
Dec 28, 2016 | 41.74 | 41.98 | 41.26 | 41.40 | 19,733 | -0.29(-0.69%) |
Dec 27, 2016 | 41.74 | 42.03 | 41.30 | 41.69 | 17,887 | +0.05(+0.12%) |
Dec 23, 2016 | 41.64 | 41.64 | 41.64 | 0 | +0.10(+0.23%) | |
Dec 22, 2016 | 41.98 | 41.98 | 41.45 | 41.54 | 20,992 | -0.53(-1.26%) |
Dec 21, 2016 | 42.56 | 42.80 | 41.93 | 42.07 | 25,536 | -0.48(-1.13%) |
Dec 20, 2016 | 42.41 | 42.70 | 42.22 | 42.56 | 28,780 | +0.24(+0.57%) |
Dec 19, 2016 | 41.59 | 42.46 | 41.40 | 42.32 | 37,192 | +0.77(+1.86%) |
Dec 16, 2016 | 41.35 | 41.98 | 41.35 | 41.54 | 203,534 | +0.14(+0.35%) |
Dec 15, 2016 | 40.97 | 41.54 | 40.97 | 41.40 | 57,287 | +0.63(+1.54%) |
Dec 14, 2016 | 40.58 | 41.26 | 40.58 | 40.77 | 27,259 | -0.05(-0.12%) |
Dec 13, 2016 | 40.77 | 41.26 | 40.69 | 40.82 | 37,904 | -0.05(-0.12%) |
Dec 12, 2016 | 40.73 | 41.30 | 40.62 | 40.87 | 50,817 | -0.19(-0.47%) |
Dec 09, 2016 | 40.15 | 41.11 | 40.15 | 41.06 | 66,658 | +0.92(+2.28%) |
Dec 08, 2016 | 38.89 | 40.29 | 38.65 | 40.15 | 49,930 | +1.16(+2.97%) |
Dec 07, 2016 | 38.89 | 39.23 | 38.65 | 38.99 | 41,423 | +0.14(+0.37%) |
Dec 06, 2016 | 38.32 | 39.09 | 38.07 | 38.85 | 40,390 | +0.67(+1.77%) |
Dec 05, 2016 | 37.88 | 38.65 | 37.69 | 38.17 | 37,991 | +0.32(+0.84%) |
Dec 02, 2016 | 37.90 | 38.50 | 37.47 | 37.85 | 34,558 | -0.10(-0.25%) |
Dec 01, 2016 | 39.20 | 39.29 | 37.56 | 37.95 | 42,410 | -1.30(-3.30%) |
Nov 30, 2016 | 39.34 | 39.53 | 39.05 | 39.24 | 89,734 | +0.19(+0.49%) |
Nov 29, 2016 | 39.39 | 39.48 | 38.91 | 39.05 | 46,022 | -0.10(-0.24%) |
Nov 28, 2016 | 38.77 | 39.48 | 38.75 | 39.15 | 39,080 | -0.19(-0.49%) |
Nov 25, 2016 | 39.53 | 39.68 | 39.20 | 39.34 | 19,979 | -0.34(-0.85%) |
Nov 23, 2016 | 39.68 | 39.68 | 39.68 | 0 | +0.14(+0.36%) | |
Nov 22, 2016 | 39.10 | 39.63 | 39.00 | 39.53 | 39,100 | +0.53(+1.35%) |
Nov 21, 2016 | 39.05 | 39.24 | 38.62 | 39.00 | 31,162 | -0.19(-0.49%) |
Nov 18, 2016 | 38.43 | 39.29 | 38.43 | 39.20 | 63,091 | +0.72(+1.87%) |
Nov 17, 2016 | 38.33 | 38.86 | 38.09 | 38.48 | 37,356 | +0.34(+0.88%) |
Nov 16, 2016 | 38.00 | 38.28 | 37.90 | 38.14 | 42,814 | +0.14(+0.38%) |
Nov 15, 2016 | 38.24 | 38.24 | 36.94 | 38.00 | 35,643 | -0.10(-0.25%) |
Nov 14, 2016 | 38.86 | 38.86 | 37.23 | 38.09 | 45,210 | -0.48(-1.24%) |
Nov 11, 2016 | 37.04 | 38.86 | 37.04 | 38.57 | 78,224 | +1.63(+4.42%) |
Nov 10, 2016 | 36.85 | 37.80 | 35.93 | 36.94 | 59,907 | +0.19(+0.52%) |
Nov 09, 2016 | 35.41 | 36.80 | 35.41 | 36.75 | 46,433 | +1.15(+3.23%) |
Nov 08, 2016 | 35.74 | 35.93 | 35.45 | 35.60 | 22,855 | +0.05(+0.13%) |
Nov 07, 2016 | 35.36 | 35.93 | 35.31 | 35.55 | 53,916 | +0.77(+2.21%) |
Nov 04, 2016 | 35.21 | 36.17 | 34.78 | 34.78 | 41,423 | -0.53(-1.49%) |
Nov 03, 2016 | 35.07 | 35.41 | 34.88 | 35.31 | 40,064 | +0.38(+1.10%) |
Nov 02, 2016 | 35.31 | 36.99 | 34.93 | 34.93 | 37,507 | -0.34(-0.95%) |