Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.14 | 39.14 | 38.06 | 38.53 | 152,020 | -0.66(-1.68%) |
Jan 30, 2017 | 38.95 | 39.24 | 38.25 | 39.19 | 111,142 | -0.19(-0.48%) |
Jan 27, 2017 | 39.57 | 39.57 | 38.81 | 39.38 | 88,491 | -0.09(-0.24%) |
Jan 26, 2017 | 39.94 | 40.27 | 39.38 | 39.47 | 109,617 | -0.38(-0.95%) |
Jan 25, 2017 | 39.10 | 40.27 | 39.10 | 39.85 | 217,260 | +0.90(+2.30%) |
Jan 24, 2017 | 38.39 | 39.00 | 38.34 | 38.95 | 194,963 | +0.89(+2.35%) |
Jan 23, 2017 | 38.20 | 38.72 | 37.97 | 38.06 | 137,270 | -0.33(-0.86%) |
Jan 20, 2017 | 38.44 | 38.77 | 38.15 | 38.39 | 192,084 | +0.05(+0.12%) |
Jan 19, 2017 | 38.30 | 38.72 | 38.15 | 38.34 | 83,273 | +0.05(+0.12%) |
Jan 18, 2017 | 38.58 | 38.72 | 38.11 | 38.30 | 100,576 | -0.09(-0.25%) |
Jan 17, 2017 | 39.00 | 39.14 | 38.30 | 38.39 | 101,513 | -0.57(-1.45%) |
Jan 13, 2017 | 38.95 | 38.95 | 38.95 | 0 | +0.28(+0.73%) | |
Jan 12, 2017 | 39.14 | 39.14 | 37.97 | 38.67 | 137,026 | -0.52(-1.32%) |
Jan 11, 2017 | 39.19 | 39.70 | 38.95 | 39.19 | 134,342 | +0.00(+0.00%) |
Jan 10, 2017 | 39.14 | 39.61 | 38.91 | 39.19 | 223,224 | +0.00(+0.00%) |
Jan 09, 2017 | 39.57 | 39.57 | 39.00 | 39.19 | 245,647 | -0.38(-0.95%) |
Jan 06, 2017 | 40.27 | 40.27 | 39.52 | 39.57 | 119,123 | -0.66(-1.64%) |
Jan 05, 2017 | 40.65 | 40.79 | 39.99 | 40.23 | 96,061 | -0.47(-1.16%) |
Jan 04, 2017 | 39.47 | 40.74 | 39.43 | 40.70 | 168,032 | +1.46(+3.72%) |
Jan 03, 2017 | 39.38 | 39.38 | 38.63 | 39.24 | 143,539 | +0.33(+0.85%) |
Dec 30, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.14(-0.36%) | |
Dec 29, 2016 | 38.48 | 39.19 | 38.44 | 39.05 | 168,625 | +0.57(+1.47%) |
Dec 28, 2016 | 38.86 | 39.10 | 38.30 | 38.48 | 72,897 | -0.19(-0.49%) |
Dec 27, 2016 | 38.91 | 39.10 | 38.67 | 38.67 | 71,237 | -0.19(-0.48%) |
Dec 23, 2016 | 38.86 | 38.86 | 38.86 | 0 | -0.28(-0.72%) | |
Dec 22, 2016 | 39.28 | 39.57 | 38.81 | 39.14 | 120,996 | -0.24(-0.60%) |
Dec 21, 2016 | 38.86 | 39.47 | 38.48 | 39.38 | 123,965 | +0.47(+1.21%) |
Dec 20, 2016 | 38.72 | 39.14 | 38.16 | 38.91 | 194,428 | +0.19(+0.49%) |
Dec 19, 2016 | 38.39 | 39.47 | 38.39 | 38.72 | 223,145 | +0.47(+1.23%) |
Dec 16, 2016 | 38.53 | 38.91 | 37.64 | 38.25 | 615,988 | -0.19(-0.49%) |
Dec 15, 2016 | 38.95 | 39.57 | 38.11 | 38.44 | 357,283 | -0.52(-1.33%) |
Dec 14, 2016 | 39.61 | 39.94 | 38.77 | 38.95 | 164,927 | -0.71(-1.78%) |
Dec 13, 2016 | 40.27 | 40.51 | 39.61 | 39.66 | 127,482 | -0.28(-0.71%) |
Dec 12, 2016 | 40.56 | 40.60 | 39.52 | 39.94 | 92,168 | -0.85(-2.08%) |
Dec 09, 2016 | 41.36 | 41.40 | 40.65 | 40.79 | 149,707 | -0.38(-0.92%) |
Dec 08, 2016 | 39.47 | 41.73 | 39.17 | 41.17 | 247,937 | +1.79(+4.55%) |
Dec 07, 2016 | 38.58 | 39.38 | 38.39 | 39.38 | 196,601 | +0.80(+2.08%) |
Dec 06, 2016 | 38.86 | 39.19 | 38.39 | 38.58 | 241,259 | -0.14(-0.36%) |
Dec 05, 2016 | 40.32 | 40.37 | 38.34 | 38.72 | 265,731 | -1.22(-3.07%) |
Dec 02, 2016 | 39.47 | 40.04 | 39.24 | 39.94 | 154,852 | +0.42(+1.07%) |
Dec 01, 2016 | 39.14 | 39.71 | 38.86 | 39.52 | 163,462 | +0.42(+1.08%) |
Nov 30, 2016 | 40.09 | 40.27 | 38.91 | 39.10 | 247,014 | -0.61(-1.54%) |
Nov 29, 2016 | 39.10 | 39.90 | 39.10 | 39.71 | 192,029 | +0.61(+1.57%) |
Nov 28, 2016 | 39.66 | 39.66 | 39.10 | 39.10 | 211,649 | -0.71(-1.78%) |
Nov 25, 2016 | 39.57 | 39.80 | 39.38 | 39.80 | 114,707 | +0.33(+0.84%) |
Nov 23, 2016 | 39.47 | 39.47 | 39.47 | 0 | +0.61(+1.58%) | |
Nov 22, 2016 | 38.86 | 39.05 | 38.11 | 38.86 | 300,584 | +0.61(+1.60%) |
Nov 21, 2016 | 38.58 | 38.67 | 37.92 | 38.25 | 178,637 | +0.00(+0.00%) |
Nov 18, 2016 | 38.81 | 38.81 | 37.97 | 38.25 | 287,672 | -0.24(-0.61%) |
Nov 17, 2016 | 37.21 | 38.81 | 37.49 | 38.48 | 270,761 | +1.27(+3.42%) |
Nov 16, 2016 | 37.49 | 37.87 | 36.79 | 37.21 | 187,594 | -0.05(-0.13%) |
Nov 15, 2016 | 35.94 | 37.40 | 35.94 | 37.26 | 181,603 | +1.08(+2.99%) |
Nov 14, 2016 | 36.08 | 36.27 | 35.70 | 36.18 | 192,990 | +0.33(+0.92%) |
Nov 11, 2016 | 35.09 | 36.27 | 34.90 | 35.85 | 397,729 | +0.80(+2.29%) |
Nov 10, 2016 | 34.86 | 35.19 | 34.15 | 35.05 | 183,238 | +0.28(+0.81%) |
Nov 09, 2016 | 33.02 | 34.86 | 33.02 | 34.76 | 192,304 | +1.18(+3.51%) |
Nov 08, 2016 | 33.11 | 33.63 | 32.74 | 33.59 | 88,499 | +0.38(+1.13%) |
Nov 07, 2016 | 32.12 | 33.30 | 32.08 | 33.21 | 233,750 | +1.41(+4.44%) |
Nov 04, 2016 | 31.28 | 32.22 | 31.28 | 31.80 | 264,652 | +0.61(+1.96%) |
Nov 03, 2016 | 30.43 | 31.23 | 28.97 | 31.18 | 489,089 | +0.00(+0.00%) |
Nov 02, 2016 | 30.90 | 31.56 | 30.90 | 31.18 | 218,148 | +0.09(+0.30%) |