Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.67 | 40.00 | 39.02 | 39.71 | 78,920 | -0.11(-0.27%) |
Jan 30, 2017 | 40.91 | 41.46 | 39.82 | 39.82 | 62,040 | -1.35(-3.27%) |
Jan 27, 2017 | 42.44 | 42.44 | 40.95 | 41.17 | 63,745 | -0.95(-2.25%) |
Jan 26, 2017 | 41.13 | 42.48 | 37.23 | 42.12 | 101,230 | +2.66(+6.74%) |
Jan 25, 2017 | 39.35 | 39.75 | 39.06 | 39.46 | 56,845 | +0.51(+1.31%) |
Jan 24, 2017 | 38.51 | 39.06 | 38.00 | 38.95 | 45,281 | +0.51(+1.33%) |
Jan 23, 2017 | 38.07 | 38.62 | 38.00 | 38.44 | 44,294 | +0.29(+0.76%) |
Jan 20, 2017 | 38.04 | 38.62 | 38.00 | 38.14 | 48,409 | +0.36(+0.96%) |
Jan 19, 2017 | 37.96 | 37.96 | 37.45 | 37.78 | 37,689 | -0.18(-0.48%) |
Jan 18, 2017 | 37.78 | 38.11 | 37.45 | 37.96 | 63,147 | +0.44(+1.17%) |
Jan 17, 2017 | 38.51 | 38.51 | 37.49 | 37.53 | 68,239 | -1.20(-3.10%) |
Jan 13, 2017 | 38.73 | 38.73 | 38.73 | 0 | +0.51(+1.33%) | |
Jan 12, 2017 | 38.91 | 38.91 | 37.67 | 38.22 | 53,270 | -0.80(-2.05%) |
Jan 11, 2017 | 39.06 | 39.24 | 38.58 | 39.02 | 110,922 | -0.22(-0.56%) |
Jan 10, 2017 | 38.73 | 39.46 | 38.73 | 39.24 | 115,739 | +0.44(+1.13%) |
Jan 09, 2017 | 39.53 | 39.53 | 38.55 | 38.80 | 74,165 | -1.02(-2.56%) |
Jan 06, 2017 | 39.97 | 40.26 | 39.53 | 39.82 | 44,611 | -0.07(-0.18%) |
Jan 05, 2017 | 40.69 | 41.02 | 39.71 | 39.89 | 62,713 | -0.87(-2.14%) |
Jan 04, 2017 | 40.59 | 41.06 | 40.33 | 40.77 | 91,054 | +0.15(+0.36%) |
Jan 03, 2017 | 41.17 | 41.42 | 40.29 | 40.62 | 98,164 | -0.22(-0.54%) |
Dec 30, 2016 | 40.84 | 40.84 | 40.84 | 0 | -0.22(-0.53%) | |
Dec 29, 2016 | 40.84 | 41.68 | 40.77 | 41.06 | 34,907 | +0.25(+0.62%) |
Dec 28, 2016 | 41.42 | 41.71 | 40.69 | 40.80 | 82,158 | -0.46(-1.11%) |
Dec 27, 2016 | 41.08 | 41.37 | 40.98 | 41.26 | 27,229 | +0.25(+0.62%) |
Dec 23, 2016 | 41.01 | 41.01 | 41.01 | 0 | +0.07(+0.18%) | |
Dec 22, 2016 | 41.19 | 41.42 | 40.58 | 40.94 | 51,540 | -0.22(-0.53%) |
Dec 21, 2016 | 41.41 | 41.41 | 40.90 | 41.15 | 48,655 | -0.29(-0.70%) |
Dec 20, 2016 | 40.18 | 41.55 | 40.18 | 41.44 | 88,991 | +1.27(+3.15%) |
Dec 19, 2016 | 40.86 | 40.94 | 40.00 | 40.18 | 175,867 | -0.51(-1.25%) |
Dec 16, 2016 | 41.30 | 41.91 | 40.61 | 40.68 | 133,663 | -0.65(-1.58%) |
Dec 15, 2016 | 40.76 | 41.52 | 40.39 | 41.34 | 96,899 | +0.83(+2.06%) |
Dec 14, 2016 | 40.79 | 41.26 | 40.38 | 40.50 | 47,156 | -0.36(-0.89%) |
Dec 13, 2016 | 40.86 | 41.52 | 40.61 | 40.86 | 102,495 | +0.11(+0.27%) |
Dec 12, 2016 | 41.62 | 41.91 | 40.39 | 40.76 | 70,031 | -0.94(-2.26%) |
Dec 09, 2016 | 41.23 | 41.84 | 40.76 | 41.70 | 106,921 | +0.65(+1.59%) |
Dec 08, 2016 | 39.82 | 41.08 | 39.53 | 41.05 | 100,672 | +1.27(+3.18%) |
Dec 07, 2016 | 39.27 | 39.89 | 39.13 | 39.78 | 51,522 | +0.47(+1.20%) |
Dec 06, 2016 | 38.51 | 39.49 | 37.87 | 39.31 | 65,713 | +0.90(+2.36%) |
Dec 05, 2016 | 37.82 | 38.48 | 37.82 | 38.40 | 112,814 | +0.87(+2.31%) |
Dec 02, 2016 | 37.32 | 38.02 | 36.88 | 37.53 | 133,140 | -0.11(-0.29%) |
Dec 01, 2016 | 36.85 | 37.64 | 36.85 | 37.64 | 117,033 | +0.76(+2.06%) |
Nov 30, 2016 | 37.53 | 37.64 | 36.85 | 36.88 | 84,710 | -0.40(-1.07%) |
Nov 29, 2016 | 37.43 | 37.64 | 37.14 | 37.28 | 123,049 | +0.04(+0.10%) |
Nov 28, 2016 | 37.93 | 38.40 | 37.17 | 37.25 | 59,236 | -0.87(-2.28%) |
Nov 25, 2016 | 38.22 | 38.33 | 38.04 | 38.11 | 29,974 | -0.22(-0.57%) |
Nov 23, 2016 | 38.33 | 38.33 | 38.33 | 0 | +0.29(+0.76%) | |
Nov 22, 2016 | 38.11 | 38.11 | 37.64 | 38.04 | 87,166 | +0.22(+0.57%) |
Nov 21, 2016 | 38.04 | 38.95 | 36.81 | 37.82 | 53,118 | -0.18(-0.48%) |
Nov 18, 2016 | 37.75 | 38.04 | 37.39 | 38.01 | 68,546 | +0.04(+0.10%) |
Nov 17, 2016 | 38.15 | 39.63 | 37.41 | 37.97 | 66,499 | +0.33(+0.87%) |
Nov 16, 2016 | 37.61 | 38.01 | 36.17 | 37.64 | 84,537 | -0.11(-0.29%) |
Nov 15, 2016 | 36.38 | 37.82 | 34.89 | 37.75 | 102,698 | +0.90(+2.46%) |
Nov 14, 2016 | 36.52 | 37.61 | 35.91 | 36.85 | 94,403 | +0.36(+0.99%) |
Nov 11, 2016 | 35.29 | 36.52 | 34.28 | 36.49 | 159,387 | +1.19(+3.38%) |
Nov 10, 2016 | 35.11 | 35.76 | 34.78 | 35.29 | 109,203 | +0.54(+1.56%) |
Nov 09, 2016 | 32.90 | 34.93 | 32.90 | 34.75 | 74,209 | +1.95(+5.96%) |
Nov 08, 2016 | 32.90 | 33.05 | 32.58 | 32.79 | 38,236 | -0.18(-0.55%) |
Nov 07, 2016 | 32.76 | 33.08 | 32.25 | 32.97 | 43,980 | +0.76(+2.36%) |
Nov 04, 2016 | 32.40 | 33.12 | 32.07 | 32.21 | 56,263 | -0.18(-0.56%) |
Nov 03, 2016 | 32.18 | 32.43 | 32.14 | 32.40 | 33,233 | +0.22(+0.67%) |
Nov 02, 2016 | 32.83 | 32.83 | 31.92 | 32.18 | 49,664 | -0.65(-1.98%) |