Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.83 | 38.93 | 38.44 | 38.90 | 101,579 | +0.25(+0.64%) |
Jan 30, 2017 | 39.64 | 39.74 | 38.56 | 38.65 | 156,676 | -0.85(-2.15%) |
Jan 27, 2017 | 40.17 | 40.17 | 39.22 | 39.50 | 165,784 | -0.53(-1.33%) |
Jan 26, 2017 | 39.85 | 40.10 | 39.78 | 40.03 | 182,732 | +0.35(+0.89%) |
Jan 25, 2017 | 39.36 | 39.70 | 39.11 | 39.68 | 243,646 | +0.60(+1.54%) |
Jan 24, 2017 | 38.54 | 39.14 | 38.43 | 39.07 | 158,884 | +0.81(+2.13%) |
Jan 23, 2017 | 38.47 | 38.58 | 38.16 | 38.26 | 120,896 | -0.32(-0.83%) |
Jan 20, 2017 | 38.54 | 38.58 | 38.37 | 38.58 | 77,097 | +0.32(+0.83%) |
Jan 19, 2017 | 38.68 | 38.76 | 38.22 | 38.26 | 86,439 | -0.21(-0.55%) |
Jan 18, 2017 | 38.79 | 38.79 | 38.33 | 38.47 | 94,213 | -0.39(-1.00%) |
Jan 17, 2017 | 38.86 | 38.97 | 38.58 | 38.86 | 203,684 | +0.35(+0.92%) |
Jan 13, 2017 | 38.51 | 38.51 | 38.51 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 38.86 | 38.90 | 38.26 | 38.47 | 98,205 | -0.05(-0.14%) |
Jan 11, 2017 | 38.44 | 38.65 | 38.40 | 38.52 | 98,370 | +0.27(+0.69%) |
Jan 10, 2017 | 38.79 | 38.79 | 38.19 | 38.26 | 169,203 | -0.35(-0.92%) |
Jan 09, 2017 | 38.79 | 38.93 | 38.47 | 38.61 | 208,477 | -0.35(-0.91%) |
Jan 06, 2017 | 39.04 | 39.11 | 38.79 | 38.97 | 176,877 | +0.04(+0.09%) |
Jan 05, 2017 | 38.93 | 39.11 | 38.72 | 38.93 | 134,858 | +0.00(+0.00%) |
Jan 04, 2017 | 38.86 | 38.99 | 38.51 | 38.93 | 287,915 | +0.42(+1.10%) |
Jan 03, 2017 | 38.71 | 38.81 | 38.30 | 38.51 | 444,787 | +0.24(+0.62%) |
Dec 30, 2016 | 38.27 | 38.27 | 38.27 | 0 | +0.20(+0.53%) | |
Dec 29, 2016 | 38.30 | 38.30 | 37.90 | 38.07 | 128,602 | -0.10(-0.27%) |
Dec 28, 2016 | 38.71 | 38.71 | 38.03 | 38.17 | 117,448 | -0.24(-0.62%) |
Dec 27, 2016 | 38.41 | 38.64 | 38.27 | 38.41 | 150,924 | +0.03(+0.09%) |
Dec 23, 2016 | 38.37 | 38.37 | 38.37 | 0 | +0.30(+0.80%) | |
Dec 22, 2016 | 37.90 | 38.41 | 37.76 | 38.07 | 158,485 | +0.27(+0.71%) |
Dec 21, 2016 | 37.49 | 37.87 | 37.40 | 37.80 | 196,219 | +0.41(+1.08%) |
Dec 20, 2016 | 37.16 | 37.49 | 37.16 | 37.39 | 59,843 | +0.34(+0.91%) |
Dec 19, 2016 | 37.16 | 37.22 | 36.94 | 37.05 | 98,973 | -0.07(-0.18%) |
Dec 16, 2016 | 36.78 | 37.12 | 36.54 | 37.12 | 50,881 | +0.54(+1.48%) |
Dec 15, 2016 | 36.14 | 36.62 | 36.08 | 36.58 | 70,771 | +0.24(+0.65%) |
Dec 14, 2016 | 36.82 | 36.82 | 36.21 | 36.35 | 66,656 | -0.41(-1.10%) |
Dec 13, 2016 | 36.78 | 36.85 | 36.48 | 36.75 | 67,728 | +0.20(+0.55%) |
Dec 12, 2016 | 37.16 | 37.16 | 36.38 | 36.55 | 90,935 | -0.03(-0.09%) |
Dec 09, 2016 | 36.75 | 36.89 | 36.48 | 36.58 | 65,475 | -0.14(-0.37%) |
Dec 08, 2016 | 36.58 | 36.72 | 36.34 | 36.72 | 38,679 | +0.34(+0.93%) |
Dec 07, 2016 | 36.41 | 36.41 | 36.08 | 36.38 | 45,857 | +0.10(+0.28%) |
Dec 06, 2016 | 36.41 | 36.41 | 36.02 | 36.28 | 69,254 | -0.07(-0.19%) |
Dec 05, 2016 | 36.35 | 36.65 | 36.18 | 36.35 | 77,467 | -0.10(-0.28%) |
Dec 02, 2016 | 36.21 | 36.68 | 36.21 | 36.45 | 144,461 | +0.25(+0.70%) |
Dec 01, 2016 | 37.22 | 37.22 | 35.95 | 36.19 | 64,246 | -0.73(-1.97%) |
Nov 30, 2016 | 37.12 | 37.29 | 36.72 | 36.92 | 103,428 | +1.01(+2.82%) |
Nov 29, 2016 | 35.81 | 35.92 | 35.20 | 35.91 | 54,472 | -0.07(-0.19%) |
Nov 28, 2016 | 37.02 | 37.16 | 35.84 | 35.97 | 202,418 | -0.68(-1.84%) |
Nov 25, 2016 | 37.09 | 37.09 | 36.57 | 36.65 | 42,233 | -0.34(-0.91%) |
Nov 23, 2016 | 36.99 | 36.99 | 36.99 | 0 | +0.10(+0.27%) | |
Nov 22, 2016 | 37.60 | 37.60 | 36.51 | 36.89 | 135,987 | -0.38(-1.02%) |
Nov 21, 2016 | 37.33 | 37.93 | 36.82 | 37.27 | 182,301 | +0.14(+0.39%) |
Nov 18, 2016 | 37.16 | 37.16 | 36.82 | 37.12 | 40,017 | +0.20(+0.55%) |
Nov 17, 2016 | 36.72 | 37.33 | 36.72 | 36.92 | 44,353 | +0.27(+0.74%) |
Nov 16, 2016 | 37.49 | 37.49 | 36.54 | 36.65 | 59,103 | -0.71(-1.90%) |
Nov 15, 2016 | 37.16 | 37.51 | 36.99 | 37.36 | 85,094 | +0.41(+1.10%) |
Nov 14, 2016 | 36.65 | 36.99 | 36.37 | 36.95 | 70,651 | +0.37(+1.01%) |
Nov 11, 2016 | 36.51 | 36.78 | 36.01 | 36.58 | 61,548 | -0.27(-0.73%) |
Nov 10, 2016 | 36.45 | 36.99 | 36.45 | 36.85 | 110,125 | +0.57(+1.58%) |
Nov 09, 2016 | 34.79 | 36.68 | 34.79 | 36.28 | 120,065 | +1.55(+4.47%) |
Nov 08, 2016 | 34.83 | 35.16 | 34.69 | 34.72 | 38,700 | -0.07(-0.19%) |
Nov 07, 2016 | 34.96 | 34.96 | 34.66 | 34.79 | 44,190 | +0.34(+0.98%) |
Nov 04, 2016 | 34.49 | 34.66 | 34.25 | 34.45 | 55,610 | -0.24(-0.68%) |
Nov 03, 2016 | 34.99 | 35.02 | 34.66 | 34.69 | 60,080 | -0.47(-1.34%) |
Nov 02, 2016 | 35.64 | 35.64 | 34.49 | 35.16 | 135,815 | -0.57(-1.61%) |