Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.15 | 39.15 | 38.07 | 38.54 | 151,996 | -0.66(-1.68%) |
Jan 30, 2017 | 38.96 | 39.24 | 38.25 | 39.20 | 111,124 | -0.19(-0.48%) |
Jan 27, 2017 | 39.57 | 39.57 | 38.82 | 39.39 | 88,477 | -0.09(-0.24%) |
Jan 26, 2017 | 39.95 | 40.28 | 39.39 | 39.48 | 109,599 | -0.38(-0.95%) |
Jan 25, 2017 | 39.10 | 40.28 | 39.10 | 39.86 | 217,225 | +0.90(+2.30%) |
Jan 24, 2017 | 38.40 | 39.01 | 38.35 | 38.96 | 194,931 | +0.90(+2.35%) |
Jan 23, 2017 | 38.21 | 38.73 | 37.97 | 38.07 | 137,248 | -0.33(-0.86%) |
Jan 20, 2017 | 38.44 | 38.77 | 38.16 | 38.40 | 192,053 | +0.05(+0.12%) |
Jan 19, 2017 | 38.30 | 38.73 | 38.16 | 38.35 | 83,260 | +0.05(+0.12%) |
Jan 18, 2017 | 38.58 | 38.73 | 38.11 | 38.30 | 100,560 | -0.09(-0.25%) |
Jan 17, 2017 | 39.01 | 39.15 | 38.30 | 38.40 | 101,496 | -0.57(-1.45%) |
Jan 13, 2017 | 38.96 | 38.96 | 38.96 | 0 | +0.28(+0.73%) | |
Jan 12, 2017 | 39.15 | 39.15 | 37.97 | 38.68 | 137,003 | -0.52(-1.32%) |
Jan 11, 2017 | 39.20 | 39.71 | 38.96 | 39.20 | 134,320 | +0.00(+0.00%) |
Jan 10, 2017 | 39.15 | 39.62 | 38.91 | 39.20 | 223,187 | +0.00(+0.00%) |
Jan 09, 2017 | 39.57 | 39.57 | 39.01 | 39.20 | 245,607 | -0.38(-0.95%) |
Jan 06, 2017 | 40.28 | 40.28 | 39.53 | 39.57 | 119,103 | -0.66(-1.64%) |
Jan 05, 2017 | 40.66 | 40.80 | 40.00 | 40.23 | 96,045 | -0.47(-1.16%) |
Jan 04, 2017 | 39.48 | 40.75 | 39.43 | 40.70 | 168,004 | +1.46(+3.72%) |
Jan 03, 2017 | 39.39 | 39.39 | 38.63 | 39.24 | 143,516 | +0.33(+0.85%) |
Dec 30, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.14(-0.36%) | |
Dec 29, 2016 | 38.49 | 39.20 | 38.44 | 39.06 | 168,598 | +0.57(+1.47%) |
Dec 28, 2016 | 38.87 | 39.10 | 38.30 | 38.49 | 72,885 | -0.19(-0.49%) |
Dec 27, 2016 | 38.91 | 39.10 | 38.68 | 38.68 | 71,225 | -0.19(-0.48%) |
Dec 23, 2016 | 38.87 | 38.87 | 38.87 | 0 | -0.28(-0.72%) | |
Dec 22, 2016 | 39.29 | 39.57 | 38.82 | 39.15 | 120,977 | -0.24(-0.60%) |
Dec 21, 2016 | 38.87 | 39.48 | 38.49 | 39.39 | 123,945 | +0.47(+1.21%) |
Dec 20, 2016 | 38.73 | 39.15 | 38.16 | 38.91 | 194,396 | +0.19(+0.49%) |
Dec 19, 2016 | 38.40 | 39.48 | 38.40 | 38.73 | 223,109 | +0.47(+1.23%) |
Dec 16, 2016 | 38.54 | 38.91 | 37.64 | 38.25 | 615,889 | -0.19(-0.49%) |
Dec 15, 2016 | 38.96 | 39.57 | 38.11 | 38.44 | 357,225 | -0.52(-1.33%) |
Dec 14, 2016 | 39.62 | 39.95 | 38.77 | 38.96 | 164,900 | -0.71(-1.78%) |
Dec 13, 2016 | 40.28 | 40.52 | 39.62 | 39.67 | 127,461 | -0.28(-0.71%) |
Dec 12, 2016 | 40.56 | 40.61 | 39.53 | 39.95 | 92,153 | -0.85(-2.08%) |
Dec 09, 2016 | 41.36 | 41.41 | 40.66 | 40.80 | 149,683 | -0.38(-0.92%) |
Dec 08, 2016 | 39.48 | 41.74 | 39.17 | 41.18 | 247,897 | +1.79(+4.55%) |
Dec 07, 2016 | 38.58 | 39.39 | 38.40 | 39.39 | 196,569 | +0.80(+2.08%) |
Dec 06, 2016 | 38.87 | 39.20 | 38.40 | 38.58 | 241,220 | -0.14(-0.37%) |
Dec 05, 2016 | 40.33 | 40.37 | 38.35 | 38.73 | 265,688 | -1.22(-3.07%) |
Dec 02, 2016 | 39.48 | 40.04 | 39.24 | 39.95 | 154,827 | +0.42(+1.07%) |
Dec 01, 2016 | 39.15 | 39.71 | 38.87 | 39.53 | 163,435 | +0.42(+1.08%) |
Nov 30, 2016 | 40.09 | 40.28 | 38.91 | 39.10 | 246,974 | -0.61(-1.54%) |
Nov 29, 2016 | 39.10 | 39.90 | 39.10 | 39.71 | 191,998 | +0.61(+1.57%) |
Nov 28, 2016 | 39.67 | 39.67 | 39.10 | 39.10 | 211,615 | -0.71(-1.77%) |
Nov 25, 2016 | 39.57 | 39.81 | 39.39 | 39.81 | 114,688 | +0.33(+0.84%) |
Nov 23, 2016 | 39.48 | 39.48 | 39.48 | 0 | +0.61(+1.58%) | |
Nov 22, 2016 | 38.87 | 39.06 | 38.11 | 38.87 | 300,535 | +0.61(+1.60%) |
Nov 21, 2016 | 38.58 | 38.68 | 37.92 | 38.25 | 178,608 | +0.00(+0.00%) |
Nov 18, 2016 | 38.82 | 38.82 | 37.97 | 38.25 | 287,625 | -0.24(-0.61%) |
Nov 17, 2016 | 37.22 | 38.82 | 37.50 | 38.49 | 270,717 | +1.27(+3.42%) |
Nov 16, 2016 | 37.50 | 37.88 | 36.79 | 37.22 | 187,563 | -0.05(-0.13%) |
Nov 15, 2016 | 35.95 | 37.41 | 35.95 | 37.27 | 181,573 | +1.08(+2.99%) |
Nov 14, 2016 | 36.09 | 36.28 | 35.71 | 36.18 | 192,959 | +0.33(+0.92%) |
Nov 11, 2016 | 35.10 | 36.28 | 34.91 | 35.85 | 397,664 | +0.80(+2.28%) |
Nov 10, 2016 | 34.86 | 35.19 | 34.16 | 35.05 | 183,208 | +0.28(+0.81%) |
Nov 09, 2016 | 33.03 | 34.86 | 33.03 | 34.77 | 192,272 | +1.18(+3.51%) |
Nov 08, 2016 | 33.12 | 33.64 | 32.74 | 33.59 | 88,484 | +0.38(+1.13%) |
Nov 07, 2016 | 32.13 | 33.31 | 32.08 | 33.21 | 233,713 | +1.41(+4.44%) |
Nov 04, 2016 | 31.28 | 32.22 | 31.28 | 31.80 | 264,609 | +0.61(+1.96%) |
Nov 03, 2016 | 30.43 | 31.23 | 28.97 | 31.19 | 489,009 | +0.00(+0.00%) |
Nov 02, 2016 | 30.91 | 31.56 | 30.91 | 31.19 | 218,112 | +0.09(+0.30%) |