Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.78 | 38.55 | 37.61 | 38.49 | 140,697 | +0.51(+1.34%) |
Jan 30, 2017 | 38.55 | 38.55 | 37.71 | 37.98 | 106,196 | -0.56(-1.46%) |
Jan 27, 2017 | 38.82 | 38.82 | 38.16 | 38.54 | 60,368 | -0.23(-0.59%) |
Jan 26, 2017 | 38.78 | 39.08 | 38.55 | 38.77 | 74,829 | -0.13(-0.34%) |
Jan 25, 2017 | 38.51 | 39.15 | 38.45 | 38.90 | 186,117 | +0.58(+1.51%) |
Jan 24, 2017 | 37.62 | 38.49 | 37.53 | 38.32 | 136,233 | +0.80(+2.13%) |
Jan 23, 2017 | 37.44 | 37.72 | 37.30 | 37.52 | 62,747 | +0.05(+0.14%) |
Jan 20, 2017 | 37.24 | 37.66 | 37.16 | 37.47 | 117,617 | +0.20(+0.54%) |
Jan 19, 2017 | 37.42 | 37.68 | 37.05 | 37.26 | 124,165 | -0.38(-1.00%) |
Jan 18, 2017 | 37.79 | 37.88 | 37.51 | 37.64 | 118,878 | -0.28(-0.74%) |
Jan 17, 2017 | 38.36 | 38.60 | 37.69 | 37.92 | 141,411 | -0.46(-1.19%) |
Jan 13, 2017 | 38.38 | 38.38 | 38.38 | 0 | +0.42(+1.11%) | |
Jan 12, 2017 | 38.48 | 38.66 | 37.58 | 37.96 | 130,082 | -0.62(-1.62%) |
Jan 11, 2017 | 38.06 | 38.62 | 38.06 | 38.58 | 100,103 | +0.38(+0.99%) |
Jan 10, 2017 | 38.10 | 38.51 | 37.68 | 38.20 | 131,696 | +0.15(+0.39%) |
Jan 09, 2017 | 39.08 | 39.08 | 37.95 | 38.06 | 150,331 | -0.81(-2.08%) |
Jan 06, 2017 | 39.37 | 39.49 | 38.85 | 38.86 | 84,566 | -0.49(-1.25%) |
Jan 05, 2017 | 39.97 | 40.17 | 39.02 | 39.36 | 145,056 | -0.76(-1.88%) |
Jan 04, 2017 | 39.73 | 40.19 | 39.55 | 40.11 | 228,450 | +0.60(+1.51%) |
Jan 03, 2017 | 39.96 | 39.96 | 39.22 | 39.51 | 160,716 | -0.54(-1.34%) |
Dec 30, 2016 | 40.05 | 40.05 | 40.05 | 0 | -0.11(-0.26%) | |
Dec 29, 2016 | 39.75 | 40.24 | 39.75 | 40.16 | 107,568 | +0.32(+0.79%) |
Dec 28, 2016 | 40.57 | 40.57 | 39.73 | 39.84 | 115,756 | -0.64(-1.59%) |
Dec 27, 2016 | 40.01 | 40.53 | 39.95 | 40.48 | 74,866 | +0.36(+0.90%) |
Dec 23, 2016 | 40.12 | 40.12 | 40.12 | 0 | +0.32(+0.80%) | |
Dec 22, 2016 | 39.65 | 39.99 | 39.59 | 39.80 | 73,596 | +0.06(+0.15%) |
Dec 21, 2016 | 39.91 | 40.23 | 39.74 | 39.74 | 132,075 | -0.09(-0.22%) |
Dec 20, 2016 | 40.12 | 40.40 | 39.67 | 39.83 | 121,265 | -0.29(-0.72%) |
Dec 19, 2016 | 39.59 | 40.22 | 39.42 | 40.12 | 141,377 | +0.62(+1.56%) |
Dec 16, 2016 | 39.57 | 40.14 | 39.30 | 39.51 | 578,519 | -0.05(-0.13%) |
Dec 15, 2016 | 39.11 | 40.04 | 38.93 | 39.56 | 211,753 | +0.23(+0.58%) |
Dec 14, 2016 | 40.28 | 40.65 | 39.23 | 39.33 | 145,265 | -0.94(-2.34%) |
Dec 13, 2016 | 40.40 | 40.73 | 40.05 | 40.27 | 179,537 | +0.04(+0.09%) |
Dec 12, 2016 | 39.88 | 40.68 | 39.58 | 40.24 | 238,323 | +0.20(+0.51%) |
Dec 09, 2016 | 40.44 | 40.78 | 39.59 | 40.03 | 186,476 | -0.56(-1.39%) |
Dec 08, 2016 | 39.79 | 40.62 | 38.76 | 40.60 | 203,438 | +0.70(+1.76%) |
Dec 07, 2016 | 39.23 | 39.99 | 39.23 | 39.89 | 157,289 | +0.67(+1.70%) |
Dec 06, 2016 | 38.83 | 39.35 | 38.59 | 39.22 | 186,018 | +0.14(+0.36%) |
Dec 05, 2016 | 38.35 | 39.11 | 38.03 | 39.08 | 173,025 | +0.73(+1.90%) |
Dec 02, 2016 | 37.92 | 38.72 | 37.88 | 38.35 | 189,308 | +0.83(+2.20%) |
Dec 01, 2016 | 37.26 | 37.87 | 37.11 | 37.53 | 175,241 | +0.25(+0.68%) |
Nov 30, 2016 | 38.59 | 38.59 | 37.26 | 37.27 | 174,614 | -1.60(-4.12%) |
Nov 29, 2016 | 38.79 | 39.27 | 38.69 | 38.87 | 85,255 | +0.04(+0.09%) |
Nov 28, 2016 | 38.51 | 38.96 | 38.45 | 38.84 | 165,112 | +0.34(+0.89%) |
Nov 25, 2016 | 37.34 | 38.52 | 37.34 | 38.49 | 62,195 | +1.25(+3.35%) |
Nov 23, 2016 | 37.25 | 37.25 | 37.25 | 0 | -1.86(-4.77%) | |
Nov 22, 2016 | 37.87 | 39.11 | 37.62 | 39.11 | 263,117 | +1.41(+3.73%) |
Nov 21, 2016 | 37.62 | 37.87 | 37.35 | 37.70 | 139,907 | +0.07(+0.19%) |
Nov 18, 2016 | 37.27 | 37.86 | 36.97 | 37.63 | 228,402 | +0.30(+0.80%) |
Nov 17, 2016 | 37.15 | 37.63 | 37.15 | 37.33 | 138,262 | +0.18(+0.50%) |
Nov 16, 2016 | 36.13 | 37.25 | 35.58 | 37.15 | 290,386 | +0.71(+1.95%) |
Nov 15, 2016 | 36.40 | 36.68 | 36.12 | 36.44 | 122,208 | +0.14(+0.39%) |
Nov 14, 2016 | 36.12 | 36.57 | 35.82 | 36.30 | 209,523 | +0.31(+0.85%) |
Nov 11, 2016 | 34.76 | 36.31 | 34.72 | 35.99 | 272,375 | +1.39(+4.01%) |
Nov 10, 2016 | 34.84 | 35.07 | 33.59 | 34.60 | 214,101 | -0.21(-0.60%) |
Nov 09, 2016 | 34.43 | 34.93 | 33.73 | 34.81 | 178,202 | +0.04(+0.10%) |
Nov 08, 2016 | 34.76 | 35.05 | 34.53 | 34.77 | 175,459 | +0.04(+0.13%) |
Nov 07, 2016 | 34.06 | 34.87 | 33.79 | 34.73 | 199,345 | +0.91(+2.69%) |
Nov 04, 2016 | 34.76 | 34.96 | 33.75 | 33.82 | 156,308 | -0.92(-2.64%) |
Nov 03, 2016 | 34.40 | 35.55 | 33.75 | 34.74 | 210,591 | +0.78(+2.29%) |
Nov 02, 2016 | 34.53 | 34.53 | 33.72 | 33.96 | 236,876 | -0.39(-1.14%) |