Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.06 | 38.13 | 37.91 | 38.11 | 71,809 | -0.05(-0.13%) |
Jan 30, 2017 | 38.30 | 38.30 | 37.98 | 38.16 | 100,598 | -0.25(-0.66%) |
Jan 27, 2017 | 38.49 | 38.49 | 38.36 | 38.41 | 51,357 | +0.00(+0.01%) |
Jan 26, 2017 | 38.49 | 38.53 | 38.38 | 38.41 | 85,981 | -0.12(-0.31%) |
Jan 25, 2017 | 38.44 | 38.53 | 38.38 | 38.53 | 82,993 | +0.26(+0.67%) |
Jan 24, 2017 | 38.07 | 38.31 | 38.00 | 38.27 | 34,478 | +0.30(+0.79%) |
Jan 23, 2017 | 37.96 | 38.00 | 37.80 | 37.97 | 73,432 | -0.04(-0.10%) |
Jan 20, 2017 | 38.00 | 38.05 | 37.87 | 38.00 | 88,836 | +0.19(+0.49%) |
Jan 19, 2017 | 37.95 | 38.00 | 37.78 | 37.82 | 375,990 | -0.12(-0.31%) |
Jan 18, 2017 | 37.92 | 37.96 | 37.82 | 37.94 | 322,120 | +0.08(+0.20%) |
Jan 17, 2017 | 37.87 | 37.93 | 37.79 | 37.86 | 116,952 | -0.06(-0.17%) |
Jan 13, 2017 | 37.92 | 37.92 | 37.92 | 0 | +0.08(+0.20%) | |
Jan 12, 2017 | 37.90 | 37.90 | 37.61 | 37.85 | 47,687 | -0.09(-0.24%) |
Jan 11, 2017 | 37.82 | 37.96 | 37.76 | 37.94 | 54,808 | +0.12(+0.31%) |
Jan 10, 2017 | 37.82 | 37.97 | 37.80 | 37.82 | 115,294 | -0.05(-0.14%) |
Jan 09, 2017 | 37.99 | 37.99 | 37.82 | 37.87 | 109,643 | -0.13(-0.33%) |
Jan 06, 2017 | 37.90 | 38.10 | 37.76 | 38.00 | 62,375 | +0.18(+0.47%) |
Jan 05, 2017 | 37.90 | 37.91 | 37.71 | 37.82 | 83,861 | -0.07(-0.19%) |
Jan 04, 2017 | 37.76 | 37.93 | 37.75 | 37.90 | 133,820 | +0.29(+0.76%) |
Jan 03, 2017 | 37.54 | 37.72 | 37.41 | 37.61 | 132,453 | +0.30(+0.81%) |
Dec 30, 2016 | 37.31 | 37.31 | 37.31 | 0 | -0.16(-0.44%) | |
Dec 29, 2016 | 37.49 | 37.56 | 37.40 | 37.47 | 85,391 | +0.00(+0.00%) |
Dec 28, 2016 | 37.84 | 37.84 | 37.44 | 37.47 | 138,247 | -0.34(-0.91%) |
Dec 27, 2016 | 37.76 | 37.93 | 37.76 | 37.81 | 116,431 | +0.11(+0.30%) |
Dec 23, 2016 | 37.70 | 37.70 | 37.70 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 37.73 | 37.73 | 37.62 | 37.67 | 148,493 | -0.07(-0.18%) |
Dec 21, 2016 | 37.82 | 37.82 | 37.74 | 37.74 | 167,859 | -0.12(-0.31%) |
Dec 20, 2016 | 37.72 | 37.90 | 37.75 | 37.86 | 412,794 | +0.14(+0.36%) |
Dec 19, 2016 | 37.73 | 37.79 | 37.64 | 37.72 | 106,318 | +0.10(+0.26%) |
Dec 16, 2016 | 37.86 | 37.86 | 37.58 | 37.62 | 117,584 | -0.12(-0.32%) |
Dec 15, 2016 | 37.60 | 37.92 | 37.60 | 37.75 | 140,527 | +0.11(+0.30%) |
Dec 14, 2016 | 37.91 | 37.96 | 37.60 | 37.63 | 107,740 | -0.29(-0.76%) |
Dec 13, 2016 | 37.79 | 38.04 | 37.79 | 37.92 | 85,030 | +0.25(+0.66%) |
Dec 12, 2016 | 37.75 | 37.78 | 37.59 | 37.67 | 82,552 | +0.00(+0.00%) |
Dec 09, 2016 | 37.62 | 37.70 | 37.56 | 37.67 | 81,350 | +0.19(+0.50%) |
Dec 08, 2016 | 37.44 | 37.59 | 37.37 | 37.49 | 145,554 | +0.10(+0.28%) |
Dec 07, 2016 | 36.80 | 37.41 | 36.80 | 37.38 | 178,893 | +0.50(+1.36%) |
Dec 06, 2016 | 36.73 | 36.88 | 36.73 | 36.88 | 61,867 | +0.14(+0.37%) |
Dec 05, 2016 | 36.65 | 36.85 | 36.65 | 36.75 | 67,056 | +0.23(+0.62%) |
Dec 02, 2016 | 36.46 | 36.62 | 36.45 | 36.52 | 97,785 | +0.00(+0.01%) |
Dec 01, 2016 | 36.82 | 36.82 | 36.44 | 36.52 | 219,582 | -0.23(-0.63%) |
Nov 30, 2016 | 36.96 | 36.97 | 36.75 | 36.75 | 30,662 | -0.13(-0.34%) |
Nov 29, 2016 | 36.81 | 37.00 | 36.77 | 36.87 | 93,437 | +0.04(+0.11%) |
Nov 28, 2016 | 36.95 | 36.97 | 36.83 | 36.83 | 75,942 | -0.14(-0.39%) |
Nov 25, 2016 | 36.88 | 36.98 | 36.88 | 36.98 | 102,957 | +0.13(+0.35%) |
Nov 23, 2016 | 36.85 | 36.85 | 36.85 | 0 | +0.01(+0.03%) | |
Nov 22, 2016 | 36.80 | 36.87 | 36.69 | 36.83 | 73,985 | +0.12(+0.34%) |
Nov 21, 2016 | 36.57 | 36.73 | 36.57 | 36.71 | 33,834 | +0.23(+0.62%) |
Nov 18, 2016 | 36.57 | 36.59 | 36.44 | 36.48 | 77,914 | -0.07(-0.18%) |
Nov 17, 2016 | 36.47 | 36.61 | 36.40 | 36.55 | 51,136 | +0.14(+0.37%) |
Nov 16, 2016 | 36.43 | 36.43 | 36.30 | 36.42 | 31,405 | -0.03(-0.07%) |
Nov 15, 2016 | 36.18 | 36.44 | 36.18 | 36.44 | 65,013 | +0.35(+0.97%) |
Nov 14, 2016 | 36.20 | 36.20 | 35.98 | 36.09 | 57,912 | +0.05(+0.13%) |
Nov 11, 2016 | 36.01 | 36.09 | 35.87 | 36.05 | 54,838 | -0.01(-0.02%) |
Nov 10, 2016 | 36.35 | 36.41 | 35.88 | 36.06 | 43,552 | -0.06(-0.17%) |
Nov 09, 2016 | 35.37 | 36.26 | 35.37 | 36.12 | 83,368 | +0.28(+0.79%) |
Nov 08, 2016 | 35.60 | 35.94 | 35.48 | 35.84 | 255,934 | +0.19(+0.54%) |
Nov 07, 2016 | 35.28 | 35.64 | 35.28 | 35.64 | 44,659 | +0.83(+2.38%) |
Nov 04, 2016 | 34.83 | 35.04 | 34.80 | 34.81 | 84,912 | +0.00(+0.01%) |
Nov 03, 2016 | 35.00 | 35.04 | 34.78 | 34.81 | 200,629 | -0.09(-0.26%) |
Nov 02, 2016 | 35.09 | 35.14 | 34.88 | 34.90 | 261,441 | -0.25(-0.71%) |