Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.92 | 38.12 | 37.65 | 37.67 | 5,875 | -0.09(-0.23%) |
Jan 30, 2017 | 38.61 | 38.61 | 37.50 | 37.75 | 10,366 | -0.56(-1.45%) |
Jan 27, 2017 | 38.57 | 38.57 | 38.27 | 38.31 | 13,992 | -0.15(-0.39%) |
Jan 26, 2017 | 40.43 | 40.43 | 38.29 | 38.46 | 39,227 | -0.55(-1.42%) |
Jan 25, 2017 | 38.15 | 39.01 | 38.08 | 39.01 | 24,363 | +0.99(+2.62%) |
Jan 24, 2017 | 38.25 | 38.25 | 37.60 | 38.02 | 2,041 | +0.35(+0.94%) |
Jan 23, 2017 | 38.02 | 38.02 | 37.67 | 37.67 | 787 | +0.01(+0.03%) |
Jan 20, 2017 | 37.52 | 37.66 | 37.52 | 37.66 | 812 | +0.17(+0.47%) |
Jan 19, 2017 | 38.00 | 38.49 | 37.48 | 37.48 | 3,661 | -0.37(-0.98%) |
Jan 18, 2017 | 38.03 | 38.08 | 37.54 | 37.85 | 5,554 | -0.58(-1.50%) |
Jan 17, 2017 | 38.77 | 38.90 | 37.90 | 38.43 | 2,055 | -0.13(-0.35%) |
Jan 13, 2017 | 38.56 | 38.56 | 38.56 | 0 | +0.66(+1.75%) | |
Jan 12, 2017 | 38.03 | 38.03 | 37.90 | 37.90 | 1,687 | -0.30(-0.80%) |
Jan 11, 2017 | 38.03 | 38.23 | 37.39 | 38.20 | 2,113 | +0.49(+1.30%) |
Jan 10, 2017 | 37.61 | 38.83 | 37.61 | 37.71 | 2,218 | +0.10(+0.27%) |
Jan 09, 2017 | 38.46 | 38.46 | 37.44 | 37.61 | 1,832 | -0.27(-0.72%) |
Jan 06, 2017 | 37.84 | 38.11 | 37.84 | 37.89 | 960 | +0.24(+0.63%) |
Jan 05, 2017 | 38.64 | 38.67 | 37.49 | 37.65 | 59,354 | -0.54(-1.40%) |
Jan 04, 2017 | 37.21 | 39.06 | 37.20 | 38.18 | 54,451 | +1.09(+2.95%) |
Jan 03, 2017 | 37.52 | 37.54 | 36.86 | 37.09 | 9,014 | -0.30(-0.81%) |
Dec 30, 2016 | 37.39 | 37.39 | 37.39 | 0 | +0.24(+0.65%) | |
Dec 29, 2016 | 37.25 | 37.42 | 37.07 | 37.15 | 9,923 | -0.06(-0.15%) |
Dec 28, 2016 | 38.74 | 39.32 | 37.20 | 37.20 | 9,911 | -0.70(-1.85%) |
Dec 27, 2016 | 37.98 | 39.19 | 37.87 | 37.91 | 7,687 | -0.07(-0.19%) |
Dec 23, 2016 | 37.98 | 37.98 | 37.98 | 0 | +0.40(+1.08%) | |
Dec 22, 2016 | 37.74 | 37.95 | 37.48 | 37.57 | 14,671 | -0.48(-1.26%) |
Dec 21, 2016 | 38.13 | 38.13 | 37.97 | 38.05 | 4,013 | -0.20(-0.53%) |
Dec 20, 2016 | 38.71 | 38.85 | 37.83 | 38.26 | 27,715 | +0.18(+0.48%) |
Dec 19, 2016 | 38.15 | 38.15 | 38.07 | 38.07 | 701 | +0.09(+0.24%) |
Dec 16, 2016 | 38.46 | 38.46 | 37.86 | 37.98 | 4,152 | +0.53(+1.42%) |
Dec 15, 2016 | 37.74 | 38.15 | 37.07 | 37.45 | 22,024 | -0.35(-0.93%) |
Dec 14, 2016 | 38.55 | 38.55 | 37.80 | 37.80 | 1,379 | -0.39(-1.01%) |
Dec 13, 2016 | 38.21 | 38.62 | 37.97 | 38.18 | 24,984 | +0.26(+0.68%) |
Dec 12, 2016 | 37.98 | 38.45 | 37.91 | 37.93 | 13,191 | -0.04(-0.10%) |
Dec 09, 2016 | 37.94 | 38.46 | 37.90 | 37.96 | 4,846 | -0.22(-0.58%) |
Dec 08, 2016 | 38.24 | 38.30 | 37.90 | 38.18 | 6,650 | -0.06(-0.14%) |
Dec 07, 2016 | 37.35 | 38.24 | 37.35 | 38.24 | 18,783 | +0.85(+2.26%) |
Dec 06, 2016 | 36.90 | 37.67 | 36.90 | 37.39 | 14,986 | +0.28(+0.74%) |
Dec 05, 2016 | 36.78 | 37.32 | 36.62 | 37.12 | 38,379 | +0.27(+0.72%) |
Dec 02, 2016 | 36.65 | 36.89 | 36.45 | 36.85 | 21,598 | -0.10(-0.27%) |
Dec 01, 2016 | 36.57 | 36.99 | 36.41 | 36.95 | 14,131 | +0.08(+0.22%) |
Nov 30, 2016 | 37.28 | 37.28 | 36.67 | 36.87 | 56,829 | -1.22(-3.19%) |
Nov 29, 2016 | 37.02 | 38.09 | 36.65 | 38.08 | 47,536 | +1.06(+2.86%) |
Nov 28, 2016 | 36.60 | 37.60 | 36.60 | 37.02 | 40,176 | +0.43(+1.18%) |
Nov 25, 2016 | 36.39 | 37.46 | 36.32 | 36.59 | 37,118 | +0.23(+0.63%) |
Nov 23, 2016 | 36.36 | 36.36 | 36.36 | 0 | -0.71(-1.91%) | |
Nov 22, 2016 | 36.28 | 37.08 | 36.28 | 37.07 | 40,656 | +0.62(+1.69%) |
Nov 21, 2016 | 36.01 | 36.69 | 36.01 | 36.45 | 35,744 | +0.32(+0.89%) |
Nov 18, 2016 | 36.25 | 36.39 | 36.01 | 36.13 | 7,695 | -0.30(-0.83%) |
Nov 17, 2016 | 35.99 | 36.80 | 35.94 | 36.44 | 79,655 | +0.07(+0.20%) |
Nov 16, 2016 | 36.06 | 36.41 | 36.04 | 36.36 | 16,980 | -0.05(-0.13%) |
Nov 15, 2016 | 36.27 | 36.45 | 36.01 | 36.41 | 31,214 | -0.06(-0.15%) |
Nov 14, 2016 | 35.90 | 36.48 | 35.57 | 36.46 | 68,984 | +0.52(+1.43%) |
Nov 11, 2016 | 35.71 | 36.59 | 35.36 | 35.95 | 93,648 | +0.52(+1.48%) |
Nov 10, 2016 | 36.84 | 35.33 | 35.42 | 100,367 | +0.09(+0.26%) | |
Nov 09, 2016 | 34.13 | 35.95 | 33.03 | 35.33 | 96,329 | -0.17(-0.47%) |
Nov 08, 2016 | 34.56 | 35.62 | 34.52 | 35.50 | 136,843 | +0.65(+1.88%) |
Nov 07, 2016 | 33.14 | 35.09 | 33.14 | 34.84 | 71,390 | +0.49(+1.42%) |
Nov 04, 2016 | 34.46 | 34.66 | 33.65 | 34.35 | 33,684 | -1.15(-3.25%) |
Nov 03, 2016 | 34.34 | 35.51 | 34.34 | 35.51 | 2,109 | +1.45(+4.25%) |
Nov 02, 2016 | 34.57 | 34.61 | 34.06 | 34.06 | 15,385 | -0.51(-1.46%) |