Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.13 | 40.20 | 40.03 | 40.16 | 49,162 | -0.01(-0.02%) |
Jan 30, 2017 | 40.17 | 40.17 | 39.99 | 40.17 | 192,730 | -0.21(-0.52%) |
Jan 27, 2017 | 40.42 | 40.42 | 40.30 | 40.37 | 151,602 | -0.06(-0.14%) |
Jan 26, 2017 | 40.51 | 40.51 | 40.38 | 40.43 | 91,155 | -0.03(-0.08%) |
Jan 25, 2017 | 40.42 | 40.48 | 40.29 | 40.47 | 91,159 | +0.24(+0.60%) |
Jan 24, 2017 | 40.07 | 40.23 | 40.05 | 40.22 | 341,814 | +0.17(+0.44%) |
Jan 23, 2017 | 39.98 | 40.05 | 39.87 | 40.05 | 325,300 | +0.08(+0.21%) |
Jan 20, 2017 | 39.91 | 40.00 | 39.88 | 39.97 | 105,070 | +0.11(+0.28%) |
Jan 19, 2017 | 39.94 | 39.99 | 39.73 | 39.85 | 69,444 | -0.10(-0.26%) |
Jan 18, 2017 | 40.02 | 40.02 | 39.89 | 39.96 | 93,973 | -0.02(-0.04%) |
Jan 17, 2017 | 39.96 | 40.07 | 39.94 | 39.97 | 301,891 | -0.12(-0.29%) |
Jan 13, 2017 | 40.09 | 40.09 | 40.09 | 0 | +0.08(+0.19%) | |
Jan 12, 2017 | 40.06 | 40.06 | 39.87 | 40.02 | 85,466 | -0.04(-0.10%) |
Jan 11, 2017 | 40.00 | 40.06 | 39.84 | 40.06 | 61,762 | +0.17(+0.44%) |
Jan 10, 2017 | 39.99 | 40.01 | 39.87 | 39.88 | 59,447 | +0.04(+0.10%) |
Jan 09, 2017 | 39.92 | 39.92 | 39.82 | 39.84 | 283,758 | -0.12(-0.29%) |
Jan 06, 2017 | 39.97 | 40.01 | 39.86 | 39.96 | 154,436 | -0.05(-0.12%) |
Jan 05, 2017 | 39.92 | 40.01 | 39.87 | 40.01 | 172,979 | +0.15(+0.38%) |
Jan 04, 2017 | 39.57 | 39.86 | 39.57 | 39.86 | 156,251 | +0.32(+0.80%) |
Jan 03, 2017 | 39.47 | 39.59 | 39.39 | 39.54 | 632,635 | +0.18(+0.47%) |
Dec 30, 2016 | 39.36 | 39.36 | 39.36 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 39.30 | 39.41 | 39.30 | 39.37 | 120,715 | +0.05(+0.13%) |
Dec 28, 2016 | 39.68 | 39.68 | 39.27 | 39.32 | 174,748 | -0.14(-0.35%) |
Dec 27, 2016 | 39.47 | 39.52 | 39.41 | 39.45 | 249,715 | +0.04(+0.11%) |
Dec 23, 2016 | 39.41 | 39.41 | 39.41 | 0 | +0.07(+0.18%) | |
Dec 22, 2016 | 39.38 | 39.45 | 39.26 | 39.34 | 174,713 | -0.10(-0.24%) |
Dec 21, 2016 | 39.52 | 39.52 | 39.39 | 39.44 | 167,991 | -0.05(-0.13%) |
Dec 20, 2016 | 39.54 | 39.54 | 39.38 | 39.49 | 157,615 | +0.15(+0.38%) |
Dec 19, 2016 | 39.45 | 39.45 | 39.29 | 39.34 | 133,419 | +0.01(+0.02%) |
Dec 16, 2016 | 39.48 | 39.48 | 39.25 | 39.33 | 252,392 | -0.04(-0.10%) |
Dec 15, 2016 | 39.41 | 39.47 | 39.29 | 39.37 | 207,180 | +0.05(+0.13%) |
Dec 14, 2016 | 39.64 | 39.86 | 39.32 | 39.32 | 239,194 | -0.43(-1.07%) |
Dec 13, 2016 | 39.70 | 39.85 | 39.63 | 39.75 | 305,160 | +0.29(+0.72%) |
Dec 12, 2016 | 39.64 | 39.64 | 39.41 | 39.46 | 136,633 | -0.05(-0.13%) |
Dec 09, 2016 | 39.48 | 39.59 | 39.46 | 39.51 | 164,488 | +0.10(+0.25%) |
Dec 08, 2016 | 39.44 | 39.55 | 39.34 | 39.41 | 128,497 | -0.02(-0.06%) |
Dec 07, 2016 | 39.10 | 39.48 | 39.03 | 39.44 | 151,434 | +0.44(+1.12%) |
Dec 06, 2016 | 38.83 | 39.02 | 38.83 | 39.00 | 164,095 | +0.21(+0.53%) |
Dec 05, 2016 | 38.83 | 38.87 | 38.74 | 38.79 | 287,993 | +0.17(+0.45%) |
Dec 02, 2016 | 38.52 | 38.65 | 38.52 | 38.62 | 174,596 | +0.06(+0.15%) |
Dec 01, 2016 | 38.78 | 38.80 | 38.46 | 38.56 | 237,878 | -0.15(-0.38%) |
Nov 30, 2016 | 38.94 | 38.94 | 38.67 | 38.71 | 253,250 | -0.10(-0.26%) |
Nov 29, 2016 | 38.70 | 38.85 | 38.63 | 38.81 | 186,866 | +0.19(+0.49%) |
Nov 28, 2016 | 38.81 | 38.81 | 38.60 | 38.62 | 78,171 | -0.14(-0.36%) |
Nov 25, 2016 | 38.80 | 38.80 | 38.66 | 38.76 | 88,415 | +0.11(+0.28%) |
Nov 23, 2016 | 38.65 | 38.65 | 38.65 | 0 | -0.12(-0.30%) | |
Nov 22, 2016 | 38.77 | 38.77 | 38.59 | 38.77 | 73,987 | +0.15(+0.39%) |
Nov 21, 2016 | 38.64 | 38.64 | 38.47 | 38.62 | 112,581 | +0.27(+0.71%) |
Nov 18, 2016 | 38.63 | 38.63 | 38.28 | 38.35 | 74,966 | -0.17(-0.45%) |
Nov 17, 2016 | 38.45 | 38.59 | 38.42 | 38.52 | 122,881 | +0.11(+0.28%) |
Nov 16, 2016 | 38.42 | 38.45 | 38.36 | 38.41 | 55,196 | -0.07(-0.17%) |
Nov 15, 2016 | 38.28 | 38.56 | 38.28 | 38.48 | 93,557 | +0.24(+0.63%) |
Nov 14, 2016 | 38.39 | 38.39 | 38.17 | 38.24 | 65,058 | -0.12(-0.33%) |
Nov 11, 2016 | 38.27 | 38.45 | 38.20 | 38.36 | 128,846 | -0.08(-0.22%) |
Nov 10, 2016 | 38.82 | 38.82 | 38.26 | 38.45 | 306,102 | -0.21(-0.54%) |
Nov 09, 2016 | 38.30 | 38.73 | 38.16 | 38.65 | 87,222 | +0.12(+0.32%) |
Nov 08, 2016 | 38.45 | 38.70 | 38.36 | 38.53 | 74,943 | +0.07(+0.17%) |
Nov 07, 2016 | 38.26 | 38.49 | 38.26 | 38.46 | 76,117 | +0.57(+1.51%) |
Nov 04, 2016 | 37.97 | 38.11 | 37.89 | 37.89 | 68,729 | -0.14(-0.37%) |
Nov 03, 2016 | 38.16 | 38.22 | 38.00 | 38.03 | 46,600 | -0.05(-0.13%) |
Nov 02, 2016 | 38.25 | 38.31 | 38.06 | 38.08 | 77,625 | -0.25(-0.65%) |