Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.42 | 38.49 | 38.16 | 38.22 | 542,452 | -0.10(-0.26%) |
Jan 30, 2017 | 38.71 | 38.87 | 38.31 | 38.32 | 533,434 | -0.45(-1.17%) |
Jan 27, 2017 | 39.31 | 39.34 | 38.70 | 38.77 | 220,562 | -0.38(-0.98%) |
Jan 26, 2017 | 39.44 | 39.69 | 39.15 | 39.16 | 535,081 | -0.25(-0.62%) |
Jan 25, 2017 | 39.05 | 39.52 | 38.97 | 39.40 | 333,948 | +0.56(+1.44%) |
Jan 24, 2017 | 38.65 | 39.04 | 38.57 | 38.84 | 323,034 | +0.11(+0.28%) |
Jan 23, 2017 | 38.54 | 38.73 | 38.51 | 38.73 | 519,373 | +0.40(+1.05%) |
Jan 20, 2017 | 38.24 | 38.50 | 38.03 | 38.33 | 136,049 | +0.22(+0.57%) |
Jan 19, 2017 | 38.32 | 38.32 | 38.00 | 38.11 | 274,104 | -0.12(-0.31%) |
Jan 18, 2017 | 38.09 | 38.63 | 38.02 | 38.23 | 167,378 | +0.18(+0.47%) |
Jan 17, 2017 | 37.95 | 38.12 | 37.85 | 38.06 | 126,703 | -0.02(-0.05%) |
Jan 13, 2017 | 38.08 | 38.08 | 38.08 | 0 | +0.31(+0.83%) | |
Jan 12, 2017 | 37.70 | 37.89 | 37.67 | 37.76 | 530,945 | +0.56(+1.51%) |
Jan 11, 2017 | 36.90 | 37.26 | 36.67 | 37.20 | 197,635 | +0.42(+1.15%) |
Jan 10, 2017 | 36.76 | 36.94 | 36.68 | 36.78 | 579,411 | +0.19(+0.51%) |
Jan 09, 2017 | 36.69 | 36.83 | 36.59 | 36.59 | 98,130 | -0.31(-0.85%) |
Jan 06, 2017 | 37.05 | 37.13 | 36.84 | 36.91 | 79,237 | -0.28(-0.74%) |
Jan 05, 2017 | 37.05 | 37.22 | 37.00 | 37.18 | 544,515 | +0.52(+1.42%) |
Jan 04, 2017 | 36.85 | 36.98 | 36.65 | 36.66 | 309,000 | +0.05(+0.13%) |
Jan 03, 2017 | 36.85 | 37.16 | 36.55 | 36.61 | 372,488 | -0.18(-0.48%) |
Dec 30, 2016 | 36.79 | 36.79 | 36.79 | 0 | -0.23(-0.61%) | |
Dec 29, 2016 | 36.17 | 37.09 | 36.17 | 37.01 | 799,540 | +0.82(+2.25%) |
Dec 28, 2016 | 35.92 | 36.41 | 35.73 | 36.20 | 441,891 | +0.53(+1.49%) |
Dec 27, 2016 | 35.64 | 35.76 | 35.48 | 35.67 | 218,280 | +0.08(+0.22%) |
Dec 23, 2016 | 35.59 | 35.59 | 35.59 | 0 | -0.47(-1.31%) | |
Dec 22, 2016 | 36.48 | 36.48 | 35.87 | 36.06 | 506,983 | -0.40(-1.11%) |
Dec 21, 2016 | 36.86 | 37.05 | 36.38 | 36.46 | 617,540 | -0.22(-0.60%) |
Dec 20, 2016 | 36.83 | 36.94 | 36.44 | 36.68 | 311,421 | -0.01(-0.03%) |
Dec 19, 2016 | 37.16 | 37.66 | 36.66 | 36.69 | 249,040 | -0.36(-0.98%) |
Dec 16, 2016 | 37.57 | 37.57 | 36.91 | 37.06 | 358,922 | -0.47(-1.26%) |
Dec 15, 2016 | 37.64 | 37.82 | 37.42 | 37.53 | 564,004 | -0.19(-0.50%) |
Dec 14, 2016 | 38.91 | 38.91 | 37.69 | 37.72 | 192,739 | -1.36(-3.47%) |
Dec 13, 2016 | 38.67 | 39.09 | 38.65 | 39.07 | 248,350 | +0.36(+0.94%) |
Dec 12, 2016 | 39.04 | 39.16 | 38.61 | 38.71 | 341,500 | -0.28(-0.73%) |
Dec 09, 2016 | 38.90 | 39.09 | 38.64 | 38.99 | 636,964 | +0.19(+0.48%) |
Dec 08, 2016 | 38.43 | 39.10 | 38.31 | 38.81 | 757,865 | +0.28(+0.74%) |
Dec 07, 2016 | 38.05 | 38.62 | 37.95 | 38.52 | 535,130 | +0.72(+1.90%) |
Dec 06, 2016 | 37.63 | 37.89 | 37.52 | 37.80 | 75,715 | +0.18(+0.47%) |
Dec 05, 2016 | 37.30 | 37.64 | 37.05 | 37.63 | 124,921 | +0.58(+1.57%) |
Dec 02, 2016 | 36.72 | 37.18 | 36.56 | 37.05 | 198,848 | +0.38(+1.05%) |
Dec 01, 2016 | 37.10 | 37.64 | 36.60 | 36.66 | 236,107 | -0.16(-0.43%) |
Nov 30, 2016 | 36.79 | 37.08 | 36.59 | 36.82 | 362,828 | +0.01(+0.03%) |
Nov 29, 2016 | 36.85 | 37.04 | 36.76 | 36.81 | 81,429 | +0.01(+0.03%) |
Nov 28, 2016 | 36.98 | 37.09 | 36.80 | 36.80 | 61,734 | -0.04(-0.11%) |
Nov 25, 2016 | 36.80 | 36.95 | 36.67 | 36.84 | 47,243 | +0.04(+0.11%) |
Nov 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | -0.21(-0.56%) | |
Nov 22, 2016 | 37.30 | 37.52 | 36.93 | 37.01 | 143,527 | -0.29(-0.79%) |
Nov 21, 2016 | 36.88 | 37.41 | 36.88 | 37.30 | 413,011 | +0.85(+2.32%) |
Nov 18, 2016 | 36.69 | 36.78 | 36.46 | 36.46 | 159,416 | -0.21(-0.56%) |
Nov 17, 2016 | 36.92 | 36.95 | 36.57 | 36.66 | 678,119 | -0.12(-0.32%) |
Nov 16, 2016 | 36.48 | 36.86 | 36.23 | 36.78 | 270,874 | -0.03(-0.08%) |
Nov 15, 2016 | 36.59 | 36.83 | 36.54 | 36.81 | 610,354 | +0.66(+1.82%) |
Nov 14, 2016 | 36.45 | 36.67 | 36.07 | 36.15 | 660,476 | -0.66(-1.79%) |
Nov 11, 2016 | 37.53 | 37.69 | 36.37 | 36.81 | 1,136,204 | -0.83(-2.19%) |
Nov 10, 2016 | 39.19 | 39.19 | 37.57 | 37.64 | 813,035 | -1.78(-4.51%) |
Nov 09, 2016 | 38.97 | 39.61 | 38.55 | 39.42 | 1,941,607 | -0.17(-0.42%) |
Nov 08, 2016 | 38.91 | 39.71 | 38.81 | 39.58 | 454,799 | +0.53(+1.36%) |
Nov 07, 2016 | 38.28 | 39.05 | 38.28 | 39.05 | 522,364 | +0.96(+2.53%) |
Nov 04, 2016 | 38.62 | 38.62 | 38.06 | 38.09 | 312,810 | -0.70(-1.80%) |
Nov 03, 2016 | 38.97 | 39.10 | 38.63 | 38.79 | 463,710 | -0.23(-0.58%) |
Nov 02, 2016 | 39.05 | 39.14 | 38.79 | 39.01 | 489,986 | -0.11(-0.28%) |