Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.22 | 39.48 | 38.74 | 39.20 | 820,744 | -0.21(-0.53%) |
Jan 30, 2017 | 39.92 | 39.94 | 39.12 | 39.41 | 758,685 | -0.54(-1.36%) |
Jan 27, 2017 | 39.36 | 39.97 | 39.32 | 39.95 | 849,128 | +0.54(+1.36%) |
Jan 26, 2017 | 39.55 | 39.68 | 39.20 | 39.42 | 306,507 | -0.12(-0.30%) |
Jan 25, 2017 | 39.24 | 39.61 | 39.01 | 39.54 | 514,530 | +0.38(+0.98%) |
Jan 24, 2017 | 38.88 | 39.26 | 38.88 | 39.16 | 546,267 | +0.50(+1.28%) |
Jan 23, 2017 | 38.82 | 38.83 | 38.14 | 38.66 | 506,049 | -0.17(-0.43%) |
Jan 20, 2017 | 38.76 | 38.96 | 38.57 | 38.83 | 466,989 | +0.07(+0.19%) |
Jan 19, 2017 | 39.08 | 39.17 | 38.56 | 38.76 | 540,109 | -0.42(-1.06%) |
Jan 18, 2017 | 39.32 | 39.36 | 39.03 | 39.17 | 401,789 | -0.17(-0.43%) |
Jan 17, 2017 | 39.80 | 39.98 | 39.18 | 39.34 | 538,225 | -0.42(-1.04%) |
Jan 13, 2017 | 39.75 | 39.75 | 39.75 | 0 | +0.44(+1.12%) | |
Jan 12, 2017 | 39.51 | 40.04 | 39.08 | 39.32 | 935,221 | -0.68(-1.70%) |
Jan 11, 2017 | 39.83 | 40.04 | 39.43 | 39.99 | 665,192 | +0.35(+0.89%) |
Jan 10, 2017 | 39.30 | 39.95 | 39.20 | 39.64 | 1,069,428 | +0.14(+0.36%) |
Jan 09, 2017 | 39.51 | 39.75 | 39.36 | 39.50 | 747,759 | -0.02(-0.04%) |
Jan 06, 2017 | 39.16 | 39.68 | 38.79 | 39.52 | 1,271,648 | +0.93(+2.42%) |
Jan 05, 2017 | 38.36 | 38.87 | 38.02 | 38.58 | 871,671 | +0.28(+0.73%) |
Jan 04, 2017 | 37.78 | 38.41 | 37.63 | 38.30 | 737,219 | +0.76(+2.02%) |
Jan 03, 2017 | 38.51 | 38.51 | 37.45 | 37.54 | 617,464 | -0.53(-1.38%) |
Dec 30, 2016 | 38.07 | 38.07 | 38.07 | 0 | -0.21(-0.54%) | |
Dec 29, 2016 | 38.05 | 38.33 | 38.02 | 38.28 | 309,651 | +0.30(+0.78%) |
Dec 28, 2016 | 38.15 | 38.24 | 37.81 | 37.98 | 373,110 | -0.25(-0.65%) |
Dec 27, 2016 | 38.03 | 38.33 | 38.03 | 38.23 | 160,496 | +0.14(+0.36%) |
Dec 23, 2016 | 38.09 | 38.09 | 38.09 | 0 | -0.16(-0.42%) | |
Dec 22, 2016 | 38.25 | 38.41 | 38.02 | 38.25 | 351,511 | -0.22(-0.58%) |
Dec 21, 2016 | 38.41 | 38.60 | 38.21 | 38.48 | 542,172 | +0.06(+0.15%) |
Dec 20, 2016 | 38.37 | 38.62 | 38.31 | 38.42 | 574,213 | +0.07(+0.19%) |
Dec 19, 2016 | 38.73 | 38.88 | 38.17 | 38.35 | 456,923 | -0.40(-1.03%) |
Dec 16, 2016 | 38.40 | 38.95 | 38.40 | 38.75 | 514,814 | +0.24(+0.62%) |
Dec 15, 2016 | 38.37 | 38.82 | 38.29 | 38.51 | 577,150 | -0.01(-0.02%) |
Dec 14, 2016 | 39.25 | 39.35 | 38.38 | 38.52 | 762,516 | -0.81(-2.05%) |
Dec 13, 2016 | 39.58 | 40.10 | 39.28 | 39.32 | 737,499 | -0.13(-0.32%) |
Dec 12, 2016 | 39.71 | 39.76 | 39.25 | 39.45 | 769,013 | -0.22(-0.54%) |
Dec 09, 2016 | 39.51 | 40.04 | 39.39 | 39.67 | 1,212,009 | +0.24(+0.61%) |
Dec 08, 2016 | 39.24 | 39.53 | 38.99 | 39.43 | 573,980 | +0.07(+0.18%) |
Dec 07, 2016 | 38.53 | 39.40 | 38.36 | 39.36 | 965,374 | +0.88(+2.28%) |
Dec 06, 2016 | 38.57 | 38.57 | 38.05 | 38.48 | 533,117 | +0.06(+0.17%) |
Dec 05, 2016 | 38.09 | 38.57 | 37.94 | 38.41 | 742,652 | +0.44(+1.15%) |
Dec 02, 2016 | 37.66 | 38.11 | 37.38 | 37.98 | 838,189 | +0.44(+1.17%) |
Dec 01, 2016 | 37.76 | 38.04 | 37.42 | 37.54 | 1,243,134 | -0.29(-0.78%) |
Nov 30, 2016 | 38.51 | 38.59 | 37.72 | 37.83 | 1,024,422 | -0.64(-1.68%) |
Nov 29, 2016 | 38.32 | 38.76 | 37.93 | 38.48 | 1,211,417 | +0.54(+1.43%) |
Nov 28, 2016 | 38.26 | 38.39 | 37.85 | 37.94 | 533,165 | -0.46(-1.20%) |
Nov 25, 2016 | 37.93 | 38.41 | 37.81 | 38.40 | 317,609 | +0.38(+1.01%) |
Nov 23, 2016 | 38.02 | 38.02 | 38.02 | 0 | -0.06(-0.17%) | |
Nov 22, 2016 | 37.35 | 38.32 | 37.29 | 38.08 | 1,222,172 | +0.96(+2.59%) |
Nov 21, 2016 | 36.98 | 37.31 | 36.63 | 37.12 | 1,784,718 | +0.34(+0.93%) |
Nov 18, 2016 | 36.55 | 36.95 | 36.55 | 36.77 | 872,232 | +0.17(+0.46%) |
Nov 17, 2016 | 35.69 | 36.65 | 35.64 | 36.61 | 1,198,294 | +0.85(+2.38%) |
Nov 16, 2016 | 34.92 | 35.81 | 34.84 | 35.75 | 1,068,296 | +0.73(+2.09%) |
Nov 15, 2016 | 34.30 | 35.17 | 34.11 | 35.02 | 1,337,660 | +0.79(+2.30%) |
Nov 14, 2016 | 34.70 | 34.88 | 33.70 | 34.23 | 1,802,170 | -0.37(-1.08%) |
Nov 11, 2016 | 35.41 | 35.41 | 34.47 | 34.61 | 1,566,242 | -0.88(-2.47%) |
Nov 10, 2016 | 36.77 | 37.01 | 35.36 | 35.48 | 2,612,268 | -1.31(-3.57%) |
Nov 09, 2016 | 36.10 | 36.93 | 35.98 | 36.80 | 1,102,500 | +0.20(+0.54%) |
Nov 08, 2016 | 36.27 | 36.74 | 36.01 | 36.60 | 886,023 | +0.26(+0.72%) |
Nov 07, 2016 | 35.84 | 36.47 | 35.67 | 36.34 | 791,040 | +1.01(+2.86%) |
Nov 04, 2016 | 35.48 | 35.63 | 35.18 | 35.32 | 957,926 | -0.18(-0.52%) |
Nov 03, 2016 | 35.48 | 36.03 | 35.46 | 35.51 | 1,548,664 | +0.15(+0.43%) |
Nov 02, 2016 | 35.04 | 35.50 | 34.94 | 35.36 | 1,011,913 | +0.29(+0.84%) |