Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.21 | 40.21 | 40.21 | 0 | -3.74(-8.51%) | |
Jan 27, 2017 | 43.95 | 43.95 | 43.95 | 0 | +1.42(+3.34%) | |
Jan 26, 2017 | 42.53 | 42.53 | 42.53 | 42.53 | 389 | +1.94(+4.78%) |
Jan 23, 2017 | 40.59 | 40.59 | 40.59 | 50 | -0.32(-0.78%) | |
Jan 20, 2017 | 40.91 | 40.91 | 40.91 | 40.91 | 193 | +0.08(+0.20%) |
Jan 19, 2017 | 41.19 | 41.19 | 40.83 | 40.83 | 378 | -1.91(-4.47%) |
Jan 18, 2017 | 42.32 | 42.74 | 42.32 | 42.74 | 1,699 | -0.43(-1.00%) |
Jan 17, 2017 | 42.95 | 43.17 | 42.95 | 43.17 | 1,093 | -0.54(-1.24%) |
Jan 13, 2017 | 43.71 | 43.71 | 43.71 | 0 | +0.58(+1.34%) | |
Jan 11, 2017 | 43.13 | 43.13 | 43.13 | 50 | -0.88(-2.01%) | |
Jan 04, 2017 | 44.02 | 44.02 | 44.02 | 63 | +0.63(+1.46%) | |
Jan 03, 2017 | 43.82 | 44.00 | 43.29 | 43.38 | 3,512 | +1.69(+4.05%) |
Dec 30, 2016 | 41.69 | 41.69 | 41.69 | 0 | +0.12(+0.29%) | |
Dec 29, 2016 | 41.57 | 41.57 | 41.57 | 41.57 | 498 | +0.39(+0.95%) |
Dec 28, 2016 | 41.15 | 41.18 | 41.15 | 41.18 | 557 | +2.38(+6.13%) |
Dec 23, 2016 | 38.80 | 38.80 | 38.80 | 127 | -1.11(-2.78%) | |
Dec 21, 2016 | 39.91 | 39.91 | 39.91 | 140 | +0.29(+0.73%) | |
Dec 20, 2016 | 39.36 | 40.07 | 39.36 | 39.62 | 6,642 | +0.92(+2.38%) |
Dec 19, 2016 | 38.70 | 39.00 | 38.70 | 38.70 | 1,150 | -0.09(-0.23%) |
Dec 16, 2016 | 39.41 | 39.41 | 38.79 | 38.79 | 8,020 | -1.53(-3.79%) |
Dec 13, 2016 | 40.32 | 40.32 | 40.32 | 156 | +1.18(+3.01%) | |
Dec 12, 2016 | 38.55 | 39.14 | 38.45 | 39.14 | 1,759 | -0.72(-1.81%) |
Dec 09, 2016 | 39.86 | 39.86 | 39.86 | 39.86 | 137 | +0.64(+1.63%) |
Dec 08, 2016 | 39.22 | 39.76 | 39.22 | 39.22 | 1,162 | -0.66(-1.67%) |
Dec 07, 2016 | 39.90 | 39.90 | 39.88 | 39.88 | 341 | +0.20(+0.52%) |
Dec 06, 2016 | 39.51 | 39.68 | 39.51 | 39.68 | 4,262 | +0.34(+0.86%) |
Dec 05, 2016 | 38.37 | 39.34 | 38.37 | 39.34 | 330 | +1.68(+4.46%) |
Dec 02, 2016 | 37.66 | 37.66 | 37.66 | 37.66 | 756 | +0.41(+1.10%) |
Dec 01, 2016 | 37.40 | 37.40 | 37.04 | 37.25 | 2,293 | +0.65(+1.78%) |
Nov 30, 2016 | 36.56 | 36.60 | 36.48 | 36.60 | 7,537 | +0.33(+0.91%) |
Nov 28, 2016 | 36.27 | 36.27 | 36.27 | 157 | +0.86(+2.43%) | |
Nov 25, 2016 | 35.41 | 35.41 | 35.41 | 35.41 | 216 | -0.83(-2.29%) |
Nov 23, 2016 | 36.24 | 36.24 | 36.24 | 0 | -0.05(-0.15%) | |
Nov 22, 2016 | 36.40 | 36.40 | 36.30 | 36.30 | 236 | -0.85(-2.29%) |
Nov 21, 2016 | 37.38 | 37.38 | 37.15 | 37.15 | 1,272 | +1.07(+2.95%) |
Nov 17, 2016 | 36.08 | 36.08 | 36.08 | 41 | +0.38(+1.06%) | |
Nov 16, 2016 | 35.00 | 35.70 | 35.00 | 35.70 | 41,967 | +1.21(+3.51%) |
Nov 15, 2016 | 34.30 | 34.49 | 34.30 | 34.49 | 1,717 | +1.33(+4.01%) |
Nov 14, 2016 | 33.16 | 33.16 | 33.16 | 33.16 | 235 | +0.38(+1.14%) |
Nov 11, 2016 | 32.78 | 32.78 | 32.78 | 32.78 | 287 | -2.22(-6.33%) |
Nov 10, 2016 | 35.58 | 35.58 | 35.00 | 35.00 | 1,198 | +0.55(+1.58%) |
Nov 09, 2016 | 34.29 | 34.45 | 34.29 | 34.45 | 391 | +1.04(+3.11%) |
Nov 08, 2016 | 33.41 | 33.41 | 33.41 | 33.41 | 240 | -0.47(-1.39%) |
Nov 07, 2016 | 33.87 | 33.88 | 33.87 | 33.88 | 261 | +0.35(+1.04%) |
Nov 04, 2016 | 33.33 | 33.59 | 33.33 | 33.53 | 1,112 | -0.25(-0.73%) |
Nov 03, 2016 | 33.79 | 33.79 | 33.46 | 33.78 | 2,218 | +0.40(+1.20%) |
Nov 02, 2016 | 33.38 | 33.38 | 33.38 | 33.38 | 363 | -0.61(-1.81%) |