Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.94 | 37.15 | 36.59 | 36.88 | 68,084 | -0.14(-0.38%) |
Jan 30, 2017 | 37.22 | 37.22 | 36.68 | 37.02 | 49,297 | -0.43(-1.15%) |
Jan 27, 2017 | 36.90 | 37.64 | 36.88 | 37.45 | 105,083 | +0.65(+1.77%) |
Jan 26, 2017 | 36.95 | 37.42 | 36.75 | 36.80 | 108,647 | -0.28(-0.76%) |
Jan 25, 2017 | 37.28 | 37.55 | 36.72 | 37.08 | 143,528 | +0.58(+1.59%) |
Jan 24, 2017 | 36.35 | 36.66 | 36.19 | 36.50 | 118,385 | +0.35(+0.97%) |
Jan 23, 2017 | 36.51 | 36.56 | 36.11 | 36.15 | 125,540 | -0.42(-1.15%) |
Jan 20, 2017 | 36.56 | 37.11 | 36.02 | 36.57 | 76,827 | +0.00(+0.00%) |
Jan 19, 2017 | 36.99 | 37.09 | 36.33 | 36.57 | 120,434 | -0.32(-0.87%) |
Jan 18, 2017 | 37.00 | 37.13 | 36.44 | 36.89 | 152,230 | +0.06(+0.16%) |
Jan 17, 2017 | 38.01 | 38.01 | 36.75 | 36.83 | 119,571 | -1.50(-3.91%) |
Jan 13, 2017 | 38.33 | 38.33 | 38.33 | 0 | +0.35(+0.92%) | |
Jan 12, 2017 | 38.67 | 38.67 | 37.95 | 37.98 | 74,969 | -0.83(-2.14%) |
Jan 11, 2017 | 38.48 | 38.86 | 38.01 | 38.81 | 66,306 | +0.35(+0.91%) |
Jan 10, 2017 | 38.27 | 39.02 | 38.25 | 38.46 | 92,813 | +0.13(+0.34%) |
Jan 09, 2017 | 38.58 | 38.84 | 38.00 | 38.33 | 117,103 | -0.38(-0.98%) |
Jan 06, 2017 | 38.53 | 39.18 | 38.39 | 38.71 | 101,832 | -0.06(-0.15%) |
Jan 05, 2017 | 40.80 | 40.80 | 38.64 | 38.77 | 127,119 | -2.09(-5.12%) |
Jan 04, 2017 | 40.47 | 41.09 | 40.19 | 40.86 | 80,552 | +0.45(+1.11%) |
Jan 03, 2017 | 39.99 | 40.68 | 39.65 | 40.41 | 115,344 | +0.81(+2.05%) |
Dec 30, 2016 | 39.60 | 39.60 | 39.60 | 0 | -0.39(-0.98%) | |
Dec 29, 2016 | 40.13 | 40.21 | 39.33 | 39.99 | 77,193 | -0.02(-0.05%) |
Dec 28, 2016 | 40.89 | 40.89 | 39.70 | 40.01 | 75,921 | -0.66(-1.62%) |
Dec 27, 2016 | 40.42 | 41.26 | 40.28 | 40.67 | 39,429 | -0.02(-0.05%) |
Dec 23, 2016 | 40.69 | 40.69 | 40.69 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 41.27 | 41.36 | 40.33 | 40.60 | 59,602 | -0.62(-1.50%) |
Dec 21, 2016 | 41.59 | 41.90 | 40.51 | 41.22 | 62,697 | -0.20(-0.48%) |
Dec 20, 2016 | 42.07 | 42.07 | 41.31 | 41.42 | 107,668 | -0.27(-0.65%) |
Dec 19, 2016 | 41.51 | 42.05 | 40.94 | 41.69 | 100,363 | +0.14(+0.34%) |
Dec 16, 2016 | 41.27 | 41.90 | 40.70 | 41.55 | 278,746 | +0.43(+1.05%) |
Dec 15, 2016 | 42.99 | 42.99 | 39.54 | 41.12 | 247,191 | -2.49(-5.71%) |
Dec 14, 2016 | 43.96 | 44.01 | 43.32 | 43.61 | 74,444 | -0.52(-1.18%) |
Dec 13, 2016 | 43.95 | 44.71 | 43.69 | 44.13 | 126,487 | +0.42(+0.96%) |
Dec 12, 2016 | 44.00 | 44.12 | 43.39 | 43.71 | 72,008 | -0.19(-0.43%) |
Dec 09, 2016 | 43.34 | 44.00 | 41.19 | 43.90 | 77,009 | +0.79(+1.83%) |
Dec 08, 2016 | 42.04 | 43.24 | 41.84 | 43.11 | 103,487 | +1.15(+2.74%) |
Dec 07, 2016 | 42.04 | 42.21 | 41.75 | 41.96 | 81,306 | -0.01(-0.02%) |
Dec 06, 2016 | 42.00 | 42.32 | 41.90 | 41.97 | 84,513 | +0.07(+0.17%) |
Dec 05, 2016 | 41.40 | 42.17 | 41.40 | 41.90 | 54,956 | +0.95(+2.32%) |
Dec 02, 2016 | 41.87 | 41.87 | 40.87 | 40.95 | 33,393 | -0.96(-2.29%) |
Dec 01, 2016 | 41.43 | 42.17 | 40.99 | 41.91 | 58,370 | +0.80(+1.95%) |
Nov 30, 2016 | 41.68 | 42.34 | 41.01 | 41.11 | 74,991 | -0.28(-0.68%) |
Nov 29, 2016 | 41.50 | 41.75 | 40.92 | 41.39 | 66,087 | -0.04(-0.10%) |
Nov 28, 2016 | 41.48 | 41.75 | 41.03 | 41.43 | 78,098 | +0.08(+0.19%) |
Nov 25, 2016 | 40.75 | 41.68 | 40.02 | 41.35 | 65,661 | +0.71(+1.75%) |
Nov 23, 2016 | 40.64 | 40.64 | 40.64 | 0 | +0.64(+1.60%) | |
Nov 22, 2016 | 40.00 | 40.00 | 39.77 | 40.00 | 94,172 | +0.00(+0.00%) |
Nov 21, 2016 | 39.52 | 40.00 | 39.25 | 40.00 | 148,297 | +0.61(+1.55%) |
Nov 18, 2016 | 39.21 | 39.86 | 39.11 | 39.39 | 107,382 | +0.20(+0.51%) |
Nov 17, 2016 | 39.64 | 39.91 | 39.15 | 39.19 | 73,552 | -0.29(-0.73%) |
Nov 16, 2016 | 39.19 | 39.65 | 39.01 | 39.48 | 94,260 | +0.11(+0.28%) |
Nov 15, 2016 | 39.40 | 39.63 | 39.00 | 39.37 | 89,132 | -0.06(-0.15%) |
Nov 14, 2016 | 38.89 | 39.61 | 38.58 | 39.43 | 153,024 | +0.96(+2.50%) |
Nov 11, 2016 | 37.93 | 38.82 | 37.85 | 38.47 | 140,372 | +0.62(+1.64%) |
Nov 10, 2016 | 37.00 | 37.95 | 36.82 | 37.85 | 121,697 | +1.15(+3.13%) |
Nov 09, 2016 | 34.87 | 37.00 | 34.87 | 36.70 | 125,564 | +1.62(+4.62%) |
Nov 08, 2016 | 35.23 | 35.65 | 34.65 | 35.08 | 88,411 | -0.25(-0.71%) |
Nov 07, 2016 | 35.41 | 35.72 | 35.14 | 35.33 | 93,932 | +0.47(+1.35%) |
Nov 04, 2016 | 34.96 | 35.11 | 34.64 | 34.86 | 65,177 | -0.13(-0.37%) |
Nov 03, 2016 | 34.81 | 35.23 | 34.81 | 34.99 | 32,991 | +0.28(+0.81%) |
Nov 02, 2016 | 34.97 | 35.46 | 34.61 | 34.71 | 42,450 | -0.41(-1.17%) |