Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.58 | 38.34 | 37.40 | 38.28 | 141,469 | +0.51(+1.34%) |
Jan 30, 2017 | 38.34 | 38.34 | 37.51 | 37.77 | 106,778 | -0.56(-1.46%) |
Jan 27, 2017 | 38.61 | 38.61 | 37.95 | 38.33 | 60,700 | -0.23(-0.59%) |
Jan 26, 2017 | 38.56 | 38.87 | 38.34 | 38.56 | 75,239 | -0.13(-0.34%) |
Jan 25, 2017 | 38.30 | 38.94 | 38.24 | 38.69 | 187,138 | +0.58(+1.51%) |
Jan 24, 2017 | 37.41 | 38.28 | 37.32 | 38.11 | 136,980 | +0.80(+2.13%) |
Jan 23, 2017 | 37.24 | 37.52 | 37.10 | 37.31 | 63,091 | +0.05(+0.14%) |
Jan 20, 2017 | 37.03 | 37.45 | 36.96 | 37.26 | 118,262 | +0.20(+0.54%) |
Jan 19, 2017 | 37.22 | 37.48 | 36.85 | 37.06 | 124,846 | -0.38(-1.00%) |
Jan 18, 2017 | 37.59 | 37.67 | 37.31 | 37.44 | 119,531 | -0.28(-0.74%) |
Jan 17, 2017 | 38.15 | 38.39 | 37.48 | 37.72 | 142,187 | -0.45(-1.19%) |
Jan 13, 2017 | 38.17 | 38.17 | 38.17 | 0 | +0.42(+1.11%) | |
Jan 12, 2017 | 38.27 | 38.45 | 37.38 | 37.75 | 130,796 | -0.62(-1.62%) |
Jan 11, 2017 | 37.86 | 38.41 | 37.86 | 38.37 | 100,652 | +0.38(+0.99%) |
Jan 10, 2017 | 37.89 | 38.30 | 37.47 | 38.00 | 132,419 | +0.15(+0.39%) |
Jan 09, 2017 | 38.87 | 38.87 | 37.74 | 37.85 | 151,155 | -0.80(-2.08%) |
Jan 06, 2017 | 39.16 | 39.27 | 38.63 | 38.65 | 85,030 | -0.49(-1.25%) |
Jan 05, 2017 | 39.75 | 39.95 | 38.81 | 39.14 | 145,852 | -0.75(-1.88%) |
Jan 04, 2017 | 39.51 | 39.97 | 39.33 | 39.89 | 229,703 | +0.59(+1.51%) |
Jan 03, 2017 | 39.74 | 39.74 | 39.00 | 39.30 | 161,598 | -0.53(-1.34%) |
Dec 30, 2016 | 39.83 | 39.83 | 39.83 | 0 | -0.10(-0.26%) | |
Dec 29, 2016 | 39.54 | 40.02 | 39.54 | 39.94 | 108,158 | +0.31(+0.79%) |
Dec 28, 2016 | 40.35 | 40.35 | 39.51 | 39.62 | 116,391 | -0.64(-1.59%) |
Dec 27, 2016 | 39.79 | 40.30 | 39.73 | 40.26 | 75,277 | +0.36(+0.90%) |
Dec 23, 2016 | 39.90 | 39.90 | 39.90 | 0 | +0.31(+0.80%) | |
Dec 22, 2016 | 39.43 | 39.77 | 39.38 | 39.59 | 74,000 | +0.06(+0.15%) |
Dec 21, 2016 | 39.69 | 40.01 | 39.53 | 39.53 | 132,800 | -0.09(-0.22%) |
Dec 20, 2016 | 39.90 | 40.18 | 39.46 | 39.61 | 121,930 | -0.29(-0.72%) |
Dec 19, 2016 | 39.38 | 40.00 | 39.21 | 39.90 | 142,153 | +0.61(+1.56%) |
Dec 16, 2016 | 39.35 | 39.92 | 39.09 | 39.29 | 581,694 | -0.05(-0.13%) |
Dec 15, 2016 | 38.90 | 39.82 | 38.72 | 39.34 | 212,915 | +0.23(+0.58%) |
Dec 14, 2016 | 40.06 | 40.43 | 39.02 | 39.12 | 146,062 | -0.94(-2.34%) |
Dec 13, 2016 | 40.18 | 40.51 | 39.83 | 40.05 | 180,522 | +0.03(+0.09%) |
Dec 12, 2016 | 39.67 | 40.46 | 39.36 | 40.02 | 239,630 | +0.20(+0.51%) |
Dec 09, 2016 | 40.22 | 40.56 | 39.38 | 39.81 | 187,500 | -0.56(-1.39%) |
Dec 08, 2016 | 39.57 | 40.40 | 38.55 | 40.37 | 204,555 | +0.70(+1.76%) |
Dec 07, 2016 | 39.02 | 39.77 | 39.02 | 39.67 | 158,152 | +0.66(+1.70%) |
Dec 06, 2016 | 38.62 | 39.13 | 38.38 | 39.01 | 187,039 | +0.14(+0.36%) |
Dec 05, 2016 | 38.15 | 38.90 | 37.82 | 38.87 | 173,974 | +0.73(+1.90%) |
Dec 02, 2016 | 37.72 | 38.51 | 37.67 | 38.15 | 190,346 | +0.82(+2.20%) |
Dec 01, 2016 | 37.06 | 37.66 | 36.91 | 37.32 | 176,202 | +0.25(+0.68%) |
Nov 30, 2016 | 38.38 | 38.38 | 37.06 | 37.07 | 175,572 | -1.59(-4.12%) |
Nov 29, 2016 | 38.58 | 39.05 | 38.48 | 38.66 | 85,722 | +0.04(+0.09%) |
Nov 28, 2016 | 38.30 | 38.75 | 38.24 | 38.63 | 166,018 | +0.34(+0.89%) |
Nov 25, 2016 | 37.14 | 38.31 | 37.14 | 38.28 | 62,536 | +1.24(+3.35%) |
Nov 23, 2016 | 37.04 | 37.04 | 37.04 | 0 | -1.85(-4.76%) | |
Nov 22, 2016 | 37.66 | 38.90 | 37.42 | 38.90 | 264,560 | +1.40(+3.73%) |
Nov 21, 2016 | 37.42 | 37.66 | 37.15 | 37.50 | 140,675 | +0.07(+0.19%) |
Nov 18, 2016 | 37.07 | 37.66 | 36.77 | 37.43 | 229,655 | +0.30(+0.80%) |
Nov 17, 2016 | 36.95 | 37.43 | 36.95 | 37.13 | 139,021 | +0.18(+0.50%) |
Nov 16, 2016 | 35.93 | 37.04 | 35.38 | 36.95 | 291,979 | +0.71(+1.95%) |
Nov 15, 2016 | 36.20 | 36.48 | 35.92 | 36.24 | 122,879 | +0.14(+0.39%) |
Nov 14, 2016 | 35.92 | 36.37 | 35.63 | 36.10 | 210,673 | +0.31(+0.85%) |
Nov 11, 2016 | 34.57 | 36.11 | 34.53 | 35.79 | 273,870 | +1.38(+4.01%) |
Nov 10, 2016 | 34.65 | 34.88 | 33.40 | 34.41 | 215,275 | -0.21(-0.60%) |
Nov 09, 2016 | 34.24 | 34.74 | 33.55 | 34.62 | 179,180 | +0.03(+0.10%) |
Nov 08, 2016 | 34.57 | 34.86 | 34.34 | 34.59 | 176,422 | +0.04(+0.13%) |
Nov 07, 2016 | 33.87 | 34.68 | 33.60 | 34.54 | 200,439 | +0.90(+2.69%) |
Nov 04, 2016 | 34.57 | 34.77 | 33.56 | 33.64 | 157,166 | -0.91(-2.64%) |
Nov 03, 2016 | 34.21 | 35.36 | 33.56 | 34.55 | 211,746 | +0.77(+2.29%) |
Nov 02, 2016 | 34.34 | 34.34 | 33.53 | 33.78 | 238,175 | -0.39(-1.14%) |