Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.68 | 38.68 | 38.41 | 38.50 | 4,024 | -0.18(-0.48%) |
Jan 30, 2017 | 38.85 | 38.85 | 38.58 | 38.68 | 971 | -0.16(-0.40%) |
Jan 27, 2017 | 38.80 | 38.84 | 38.73 | 38.84 | 1,922 | -0.10(-0.26%) |
Jan 26, 2017 | 38.76 | 38.94 | 38.72 | 38.94 | 1,759 | -0.02(-0.05%) |
Jan 25, 2017 | 38.76 | 38.96 | 38.73 | 38.96 | 4,648 | +0.23(+0.60%) |
Jan 24, 2017 | 38.50 | 38.73 | 38.50 | 38.73 | 1,519 | +0.34(+0.88%) |
Jan 23, 2017 | 38.67 | 38.67 | 38.39 | 38.39 | 1,592 | -0.26(-0.67%) |
Jan 20, 2017 | 38.72 | 38.72 | 38.56 | 38.65 | 1,448 | +0.21(+0.56%) |
Jan 19, 2017 | 38.42 | 38.44 | 38.39 | 38.44 | 996 | +0.02(+0.06%) |
Jan 18, 2017 | 38.37 | 38.49 | 38.37 | 38.41 | 647 | -0.37(-0.95%) |
Jan 17, 2017 | 38.48 | 38.80 | 38.44 | 38.78 | 3,456 | +0.09(+0.23%) |
Jan 13, 2017 | 38.69 | 38.69 | 38.69 | 0 | +0.15(+0.39%) | |
Jan 12, 2017 | 38.64 | 38.64 | 38.42 | 38.54 | 1,222 | +0.11(+0.29%) |
Jan 11, 2017 | 38.45 | 38.52 | 38.38 | 38.43 | 7,316 | -0.02(-0.05%) |
Jan 10, 2017 | 38.52 | 38.52 | 38.35 | 38.45 | 2,545 | +0.03(+0.09%) |
Jan 09, 2017 | 38.56 | 38.56 | 38.31 | 38.41 | 4,140 | -0.01(-0.01%) |
Jan 06, 2017 | 38.69 | 38.69 | 38.42 | 38.42 | 28,394 | -0.11(-0.29%) |
Jan 05, 2017 | 38.81 | 38.81 | 38.53 | 38.53 | 9,173 | -0.05(-0.13%) |
Jan 04, 2017 | 38.53 | 38.74 | 38.53 | 38.58 | 53,645 | -0.06(-0.16%) |
Jan 03, 2017 | 38.67 | 38.67 | 38.46 | 38.64 | 2,390 | +0.03(+0.08%) |
Dec 30, 2016 | 38.61 | 38.61 | 38.61 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 38.41 | 38.61 | 38.40 | 38.61 | 390 | +0.13(+0.34%) |
Dec 28, 2016 | 38.42 | 38.58 | 38.35 | 38.48 | 6,880 | +0.06(+0.17%) |
Dec 27, 2016 | 38.41 | 38.60 | 38.41 | 38.41 | 4,283 | -0.16(-0.43%) |
Dec 23, 2016 | 38.58 | 38.58 | 38.58 | 0 | -0.17(-0.43%) | |
Dec 22, 2016 | 38.22 | 38.75 | 38.16 | 38.75 | 23,507 | +0.27(+0.70%) |
Dec 21, 2016 | 38.30 | 38.48 | 38.30 | 38.48 | 3,719 | +0.32(+0.83%) |
Dec 20, 2016 | 38.13 | 38.51 | 38.13 | 38.16 | 10,084 | +0.11(+0.29%) |
Dec 19, 2016 | 38.05 | 38.05 | 38.05 | 38.05 | 171 | +0.14(+0.37%) |
Dec 16, 2016 | 38.02 | 38.23 | 37.91 | 37.91 | 3,046 | -0.44(-1.14%) |
Dec 15, 2016 | 38.01 | 38.35 | 38.01 | 38.35 | 629 | -0.03(-0.08%) |
Dec 14, 2016 | 38.58 | 38.58 | 38.26 | 38.38 | 6,389 | -0.20(-0.52%) |
Dec 13, 2016 | 38.61 | 38.61 | 38.47 | 38.58 | 749 | +0.19(+0.49%) |
Dec 12, 2016 | 38.29 | 38.42 | 38.29 | 38.39 | 1,082 | +0.10(+0.27%) |
Dec 09, 2016 | 38.46 | 38.46 | 38.26 | 38.29 | 737 | -0.04(-0.11%) |
Dec 08, 2016 | 38.10 | 38.33 | 38.10 | 38.33 | 550 | +0.10(+0.26%) |
Dec 07, 2016 | 38.08 | 38.23 | 38.08 | 38.23 | 584 | +0.17(+0.45%) |
Dec 06, 2016 | 37.94 | 38.06 | 37.94 | 38.06 | 2,193 | -0.09(-0.24%) |
Dec 05, 2016 | 37.83 | 38.25 | 37.83 | 38.15 | 1,603 | +0.26(+0.68%) |
Dec 02, 2016 | 37.92 | 38.02 | 37.83 | 37.89 | 3,284 | -0.19(-0.50%) |
Dec 01, 2016 | 37.97 | 38.12 | 37.87 | 38.08 | 4,071 | -0.02(-0.05%) |
Nov 30, 2016 | 37.90 | 38.10 | 37.90 | 38.10 | 550 | +0.23(+0.62%) |
Nov 29, 2016 | 37.77 | 37.88 | 37.77 | 37.87 | 3,437 | -0.19(-0.49%) |
Nov 28, 2016 | 37.87 | 38.14 | 37.87 | 38.05 | 275 | +0.20(+0.53%) |
Nov 25, 2016 | 37.85 | 37.85 | 37.85 | 37.85 | 101 | -0.04(-0.11%) |
Nov 23, 2016 | 37.89 | 37.89 | 37.89 | 0 | +0.05(+0.13%) | |
Nov 22, 2016 | 37.85 | 37.96 | 37.84 | 37.84 | 2,479 | -0.18(-0.47%) |
Nov 21, 2016 | 37.95 | 38.02 | 37.77 | 38.02 | 1,898 | +0.46(+1.23%) |
Nov 18, 2016 | 37.87 | 37.87 | 37.49 | 37.56 | 962 | -0.14(-0.36%) |
Nov 17, 2016 | 37.65 | 37.82 | 37.65 | 37.70 | 2,210 | +0.09(+0.23%) |
Nov 16, 2016 | 37.76 | 37.77 | 37.54 | 37.61 | 4,172 | +0.10(+0.26%) |
Nov 15, 2016 | 37.48 | 37.58 | 37.41 | 37.51 | 1,559 | +0.17(+0.45%) |
Nov 14, 2016 | 37.29 | 37.56 | 37.29 | 37.35 | 2,289 | -0.03(-0.07%) |
Nov 11, 2016 | 37.33 | 37.38 | 37.33 | 37.37 | 26,111 | -0.30(-0.79%) |
Nov 10, 2016 | 37.51 | 37.68 | 37.37 | 37.67 | 3,157 | -0.02(-0.05%) |
Nov 09, 2016 | 37.35 | 37.69 | 37.35 | 37.69 | 1,600 | +0.09(+0.23%) |
Nov 08, 2016 | 37.60 | 37.61 | 37.50 | 37.61 | 2,312 | +0.12(+0.33%) |
Nov 07, 2016 | 37.41 | 37.59 | 37.37 | 37.48 | 2,335 | +0.11(+0.29%) |
Nov 04, 2016 | 37.23 | 37.37 | 37.23 | 37.37 | 659 | +0.05(+0.14%) |
Nov 03, 2016 | 37.24 | 37.32 | 37.24 | 37.32 | 1,930 | +0.09(+0.23%) |
Nov 02, 2016 | 37.28 | 37.58 | 37.23 | 37.23 | 1,942 | -0.13(-0.35%) |