Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.08 | 39.19 | 38.69 | 39.15 | 100,922 | +0.25(+0.64%) |
Jan 30, 2017 | 39.90 | 40.00 | 38.81 | 38.90 | 155,664 | -0.86(-2.15%) |
Jan 27, 2017 | 40.43 | 40.43 | 39.47 | 39.76 | 164,713 | -0.53(-1.33%) |
Jan 26, 2017 | 40.11 | 40.36 | 40.04 | 40.29 | 181,551 | +0.36(+0.89%) |
Jan 25, 2017 | 39.61 | 39.96 | 39.36 | 39.93 | 242,072 | +0.61(+1.54%) |
Jan 24, 2017 | 38.79 | 39.40 | 38.68 | 39.33 | 157,857 | +0.82(+2.13%) |
Jan 23, 2017 | 38.72 | 38.83 | 38.41 | 38.51 | 120,115 | -0.32(-0.83%) |
Jan 20, 2017 | 38.79 | 38.83 | 38.62 | 38.83 | 76,599 | +0.32(+0.83%) |
Jan 19, 2017 | 38.94 | 39.01 | 38.47 | 38.51 | 85,880 | -0.21(-0.55%) |
Jan 18, 2017 | 39.04 | 39.04 | 38.58 | 38.72 | 93,605 | -0.39(-1.00%) |
Jan 17, 2017 | 39.11 | 39.22 | 38.83 | 39.11 | 202,368 | +0.36(+0.92%) |
Jan 13, 2017 | 38.76 | 38.76 | 38.76 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 39.11 | 39.15 | 38.51 | 38.72 | 97,570 | -0.05(-0.14%) |
Jan 11, 2017 | 38.69 | 38.90 | 38.65 | 38.78 | 97,735 | +0.27(+0.69%) |
Jan 10, 2017 | 39.04 | 39.04 | 38.44 | 38.51 | 168,110 | -0.36(-0.92%) |
Jan 09, 2017 | 39.04 | 39.19 | 38.72 | 38.86 | 207,130 | -0.36(-0.91%) |
Jan 06, 2017 | 39.29 | 39.36 | 39.04 | 39.22 | 175,735 | +0.04(+0.09%) |
Jan 05, 2017 | 39.19 | 39.36 | 38.97 | 39.19 | 133,987 | +0.00(+0.00%) |
Jan 04, 2017 | 39.11 | 39.25 | 38.76 | 39.19 | 286,055 | +0.43(+1.10%) |
Jan 03, 2017 | 38.96 | 39.06 | 38.55 | 38.76 | 441,913 | +0.24(+0.62%) |
Dec 30, 2016 | 38.52 | 38.52 | 38.52 | 0 | +0.20(+0.53%) | |
Dec 29, 2016 | 38.55 | 38.55 | 38.15 | 38.32 | 127,771 | -0.10(-0.27%) |
Dec 28, 2016 | 38.96 | 38.96 | 38.28 | 38.42 | 116,689 | -0.24(-0.62%) |
Dec 27, 2016 | 38.66 | 38.89 | 38.52 | 38.66 | 149,949 | +0.03(+0.09%) |
Dec 23, 2016 | 38.62 | 38.62 | 38.62 | 0 | +0.31(+0.80%) | |
Dec 22, 2016 | 38.15 | 38.66 | 38.01 | 38.32 | 157,461 | +0.27(+0.71%) |
Dec 21, 2016 | 37.74 | 38.11 | 37.64 | 38.04 | 194,951 | +0.41(+1.08%) |
Dec 20, 2016 | 37.40 | 37.74 | 37.40 | 37.64 | 59,456 | +0.34(+0.91%) |
Dec 19, 2016 | 37.40 | 37.47 | 37.18 | 37.30 | 98,333 | -0.07(-0.18%) |
Dec 16, 2016 | 37.02 | 37.36 | 36.78 | 37.36 | 50,552 | +0.54(+1.48%) |
Dec 15, 2016 | 36.38 | 36.85 | 36.31 | 36.82 | 70,313 | +0.24(+0.65%) |
Dec 14, 2016 | 37.06 | 37.06 | 36.45 | 36.58 | 66,226 | -0.41(-1.10%) |
Dec 13, 2016 | 37.02 | 37.09 | 36.72 | 36.99 | 67,291 | +0.20(+0.55%) |
Dec 12, 2016 | 37.40 | 37.40 | 36.62 | 36.79 | 90,348 | -0.03(-0.09%) |
Dec 09, 2016 | 36.99 | 37.13 | 36.72 | 36.82 | 65,052 | -0.14(-0.37%) |
Dec 08, 2016 | 36.82 | 36.96 | 36.58 | 36.96 | 38,429 | +0.34(+0.93%) |
Dec 07, 2016 | 36.65 | 36.65 | 36.31 | 36.62 | 45,561 | +0.10(+0.28%) |
Dec 06, 2016 | 36.65 | 36.65 | 36.25 | 36.51 | 68,806 | -0.07(-0.19%) |
Dec 05, 2016 | 36.58 | 36.89 | 36.41 | 36.58 | 76,966 | -0.10(-0.28%) |
Dec 02, 2016 | 36.45 | 36.92 | 36.45 | 36.68 | 143,528 | +0.26(+0.70%) |
Dec 01, 2016 | 37.47 | 37.47 | 36.19 | 36.43 | 63,831 | -0.73(-1.97%) |
Nov 30, 2016 | 37.36 | 37.54 | 36.96 | 37.16 | 102,759 | +1.02(+2.82%) |
Nov 29, 2016 | 36.04 | 36.16 | 35.43 | 36.14 | 54,120 | -0.07(-0.19%) |
Nov 28, 2016 | 37.26 | 37.40 | 36.07 | 36.21 | 201,111 | -0.68(-1.84%) |
Nov 25, 2016 | 37.33 | 37.33 | 36.80 | 36.89 | 41,960 | -0.34(-0.91%) |
Nov 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.10(+0.27%) | |
Nov 22, 2016 | 37.84 | 37.84 | 36.75 | 37.13 | 135,109 | -0.38(-1.02%) |
Nov 21, 2016 | 37.57 | 38.18 | 37.06 | 37.51 | 181,124 | +0.14(+0.39%) |
Nov 18, 2016 | 37.40 | 37.40 | 37.06 | 37.36 | 39,759 | +0.20(+0.55%) |
Nov 17, 2016 | 36.96 | 37.57 | 36.96 | 37.16 | 44,066 | +0.27(+0.74%) |
Nov 16, 2016 | 37.74 | 37.74 | 36.78 | 36.89 | 58,721 | -0.71(-1.90%) |
Nov 15, 2016 | 37.40 | 37.76 | 37.23 | 37.60 | 84,544 | +0.41(+1.10%) |
Nov 14, 2016 | 36.89 | 37.23 | 36.61 | 37.19 | 70,194 | +0.37(+1.01%) |
Nov 11, 2016 | 36.75 | 37.02 | 36.24 | 36.82 | 61,150 | -0.27(-0.73%) |
Nov 10, 2016 | 36.68 | 37.23 | 36.68 | 37.09 | 109,414 | +0.58(+1.58%) |
Nov 09, 2016 | 35.02 | 36.92 | 35.02 | 36.51 | 119,289 | +1.56(+4.47%) |
Nov 08, 2016 | 35.05 | 35.39 | 34.92 | 34.95 | 38,450 | -0.07(-0.19%) |
Nov 07, 2016 | 35.19 | 35.19 | 34.88 | 35.02 | 43,904 | +0.34(+0.98%) |
Nov 04, 2016 | 34.71 | 34.88 | 34.47 | 34.68 | 55,250 | -0.24(-0.68%) |
Nov 03, 2016 | 35.22 | 35.25 | 34.88 | 34.92 | 59,691 | -0.48(-1.34%) |
Nov 02, 2016 | 35.87 | 35.87 | 34.71 | 35.39 | 134,938 | -0.58(-1.61%) |