Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.74 | 38.79 | 37.19 | 38.52 | 481,443 | +0.65(+1.72%) |
Jan 30, 2017 | 39.23 | 39.23 | 37.60 | 37.87 | 415,817 | -1.60(-4.05%) |
Jan 27, 2017 | 39.41 | 39.60 | 39.08 | 39.47 | 224,049 | +0.22(+0.56%) |
Jan 26, 2017 | 39.62 | 39.92 | 38.58 | 39.25 | 333,853 | -0.42(-1.06%) |
Jan 25, 2017 | 39.50 | 40.27 | 39.16 | 39.67 | 497,860 | +0.09(+0.23%) |
Jan 24, 2017 | 39.41 | 39.68 | 39.01 | 39.58 | 244,298 | +0.25(+0.64%) |
Jan 23, 2017 | 39.08 | 39.43 | 39.03 | 39.33 | 312,119 | +0.15(+0.38%) |
Jan 20, 2017 | 38.28 | 39.68 | 37.75 | 39.18 | 448,269 | +1.27(+3.35%) |
Jan 19, 2017 | 37.96 | 38.16 | 37.80 | 37.91 | 341,677 | -0.04(-0.11%) |
Jan 18, 2017 | 37.89 | 38.00 | 37.63 | 37.95 | 324,447 | +0.15(+0.40%) |
Jan 17, 2017 | 38.63 | 38.80 | 37.67 | 37.80 | 348,555 | -1.01(-2.60%) |
Jan 13, 2017 | 38.81 | 38.81 | 38.81 | 0 | +0.29(+0.75%) | |
Jan 12, 2017 | 38.97 | 38.99 | 37.55 | 38.52 | 271,782 | -0.48(-1.23%) |
Jan 11, 2017 | 38.50 | 39.50 | 38.07 | 39.00 | 469,687 | +0.64(+1.67%) |
Jan 10, 2017 | 38.45 | 38.71 | 37.83 | 38.36 | 261,703 | -0.09(-0.23%) |
Jan 09, 2017 | 38.62 | 39.02 | 38.30 | 38.45 | 192,879 | -0.17(-0.44%) |
Jan 06, 2017 | 39.05 | 39.16 | 38.56 | 38.62 | 305,859 | -0.34(-0.87%) |
Jan 05, 2017 | 39.52 | 40.00 | 38.71 | 38.96 | 484,619 | -0.70(-1.77%) |
Jan 04, 2017 | 38.84 | 40.28 | 38.31 | 39.66 | 350,734 | +0.73(+1.88%) |
Jan 03, 2017 | 38.76 | 39.09 | 38.26 | 38.93 | 221,150 | +0.63(+1.64%) |
Dec 30, 2016 | 38.30 | 38.30 | 38.30 | 0 | -0.30(-0.78%) | |
Dec 29, 2016 | 38.37 | 38.90 | 38.06 | 38.60 | 256,206 | +0.27(+0.70%) |
Dec 28, 2016 | 39.62 | 39.76 | 38.30 | 38.33 | 356,997 | -1.31(-3.30%) |
Dec 27, 2016 | 39.29 | 39.87 | 38.88 | 39.64 | 227,446 | +0.44(+1.12%) |
Dec 23, 2016 | 39.20 | 39.20 | 39.20 | 0 | +0.26(+0.67%) | |
Dec 22, 2016 | 40.42 | 40.71 | 38.82 | 38.94 | 548,165 | -1.51(-3.73%) |
Dec 21, 2016 | 40.44 | 40.71 | 40.00 | 40.45 | 371,336 | -0.26(-0.64%) |
Dec 20, 2016 | 40.37 | 40.94 | 40.30 | 40.71 | 415,129 | +0.19(+0.47%) |
Dec 19, 2016 | 41.85 | 41.94 | 40.05 | 40.52 | 336,778 | -1.26(-3.02%) |
Dec 16, 2016 | 41.87 | 42.70 | 41.30 | 41.78 | 527,461 | +0.03(+0.07%) |
Dec 15, 2016 | 41.45 | 41.92 | 41.19 | 41.75 | 405,436 | +0.48(+1.16%) |
Dec 14, 2016 | 41.00 | 41.57 | 40.91 | 41.27 | 530,529 | +0.04(+0.10%) |
Dec 13, 2016 | 41.11 | 41.84 | 41.04 | 41.23 | 498,198 | +0.21(+0.51%) |
Dec 12, 2016 | 41.00 | 41.56 | 40.74 | 41.02 | 471,355 | -0.19(-0.46%) |
Dec 09, 2016 | 40.56 | 41.41 | 40.55 | 41.21 | 668,634 | +0.42(+1.03%) |
Dec 08, 2016 | 41.28 | 41.61 | 40.01 | 40.79 | 780,886 | -0.48(-1.16%) |
Dec 07, 2016 | 42.29 | 42.95 | 39.51 | 41.27 | 1,625,239 | -1.32(-3.10%) |
Dec 06, 2016 | 45.00 | 45.00 | 41.85 | 42.59 | 2,845,253 | -6.41(-13.08%) |
Dec 05, 2016 | 47.49 | 49.08 | 47.49 | 49.00 | 459,059 | +1.81(+3.84%) |
Dec 02, 2016 | 47.14 | 48.22 | 46.40 | 47.19 | 352,201 | +0.08(+0.17%) |
Dec 01, 2016 | 48.50 | 48.98 | 47.03 | 47.11 | 476,729 | -1.37(-2.83%) |
Nov 30, 2016 | 49.80 | 49.80 | 48.24 | 48.48 | 330,165 | -0.96(-1.94%) |
Nov 29, 2016 | 49.50 | 49.94 | 49.05 | 49.44 | 341,050 | -0.09(-0.18%) |
Nov 28, 2016 | 49.24 | 49.71 | 48.72 | 49.53 | 322,233 | +0.35(+0.71%) |
Nov 25, 2016 | 49.65 | 49.65 | 48.85 | 49.18 | 133,871 | -0.34(-0.69%) |
Nov 23, 2016 | 49.52 | 49.52 | 49.52 | 0 | +0.50(+1.02%) | |
Nov 22, 2016 | 48.63 | 49.14 | 48.25 | 49.02 | 277,265 | +0.34(+0.70%) |
Nov 21, 2016 | 48.92 | 48.99 | 48.00 | 48.68 | 252,776 | +0.13(+0.27%) |
Nov 18, 2016 | 47.38 | 48.85 | 47.38 | 48.55 | 214,333 | +0.37(+0.77%) |
Nov 17, 2016 | 47.71 | 48.21 | 47.52 | 48.18 | 279,574 | +0.30(+0.63%) |
Nov 16, 2016 | 47.01 | 48.07 | 46.94 | 47.88 | 454,239 | +0.55(+1.16%) |
Nov 15, 2016 | 47.01 | 47.80 | 46.68 | 47.33 | 355,734 | +0.18(+0.38%) |
Nov 14, 2016 | 47.39 | 48.25 | 46.85 | 47.15 | 439,566 | -0.58(-1.22%) |
Nov 11, 2016 | 46.79 | 48.22 | 46.00 | 47.73 | 500,367 | +0.72(+1.53%) |
Nov 10, 2016 | 46.73 | 47.80 | 45.64 | 47.01 | 855,192 | +0.24(+0.51%) |
Nov 09, 2016 | 44.67 | 47.53 | 43.68 | 46.77 | 1,043,533 | +1.71(+3.79%) |
Nov 08, 2016 | 43.50 | 46.23 | 43.25 | 45.06 | 2,633,002 | +5.44(+13.73%) |
Nov 07, 2016 | 38.56 | 39.86 | 38.27 | 39.62 | 761,915 | +1.93(+5.12%) |
Nov 04, 2016 | 37.01 | 38.46 | 36.81 | 37.69 | 406,769 | +0.67(+1.81%) |
Nov 03, 2016 | 37.10 | 37.25 | 36.74 | 37.02 | 351,713 | -0.03(-0.08%) |
Nov 02, 2016 | 36.72 | 37.37 | 36.55 | 37.05 | 376,857 | +0.28(+0.76%) |