Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.78 | 37.78 | 37.18 | 37.69 | 1,723,700 | -0.23(-0.61%) |
Jan 30, 2017 | 37.99 | 37.99 | 37.53 | 37.92 | 494,748 | -0.29(-0.75%) |
Jan 27, 2017 | 38.07 | 38.28 | 37.91 | 38.21 | 676,827 | +0.05(+0.14%) |
Jan 26, 2017 | 38.69 | 38.71 | 38.04 | 38.15 | 767,296 | -0.54(-1.38%) |
Jan 25, 2017 | 38.36 | 38.77 | 38.09 | 38.69 | 751,296 | +0.62(+1.64%) |
Jan 24, 2017 | 37.60 | 38.20 | 37.44 | 38.07 | 633,380 | +0.69(+1.84%) |
Jan 23, 2017 | 37.41 | 37.59 | 37.11 | 37.38 | 456,535 | -0.26(-0.69%) |
Jan 20, 2017 | 37.53 | 37.64 | 37.33 | 37.64 | 467,612 | +0.21(+0.55%) |
Jan 19, 2017 | 37.49 | 37.76 | 37.24 | 37.43 | 433,311 | +0.04(+0.12%) |
Jan 18, 2017 | 37.27 | 37.72 | 37.14 | 37.39 | 485,808 | +0.21(+0.55%) |
Jan 17, 2017 | 37.53 | 37.58 | 37.00 | 37.18 | 577,959 | -0.52(-1.37%) |
Jan 13, 2017 | 37.70 | 37.70 | 37.70 | 0 | +0.32(+0.86%) | |
Jan 12, 2017 | 37.72 | 37.72 | 37.02 | 37.38 | 598,552 | -0.48(-1.27%) |
Jan 11, 2017 | 37.40 | 37.87 | 37.37 | 37.86 | 569,719 | +0.50(+1.34%) |
Jan 10, 2017 | 37.08 | 37.40 | 37.03 | 37.36 | 642,747 | +0.53(+1.43%) |
Jan 09, 2017 | 37.20 | 37.32 | 36.83 | 36.83 | 448,029 | -0.61(-1.62%) |
Jan 06, 2017 | 37.73 | 37.84 | 37.40 | 37.44 | 729,626 | -0.16(-0.43%) |
Jan 05, 2017 | 37.84 | 37.95 | 37.16 | 37.60 | 1,055,367 | -0.32(-0.85%) |
Jan 04, 2017 | 37.71 | 38.12 | 37.67 | 37.92 | 710,474 | +0.22(+0.59%) |
Jan 03, 2017 | 37.91 | 38.10 | 37.30 | 37.70 | 804,829 | +0.16(+0.43%) |
Dec 30, 2016 | 37.54 | 37.54 | 37.54 | 0 | -0.29(-0.78%) | |
Dec 29, 2016 | 37.74 | 37.99 | 37.53 | 37.83 | 549,484 | +0.13(+0.36%) |
Dec 28, 2016 | 38.11 | 38.31 | 37.64 | 37.70 | 400,059 | -0.35(-0.91%) |
Dec 27, 2016 | 38.11 | 38.35 | 37.90 | 38.05 | 480,054 | -0.12(-0.30%) |
Dec 23, 2016 | 38.16 | 38.16 | 38.16 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 38.32 | 38.42 | 38.07 | 38.20 | 562,997 | -0.12(-0.30%) |
Dec 21, 2016 | 38.38 | 38.68 | 38.19 | 38.32 | 474,657 | -0.18(-0.46%) |
Dec 20, 2016 | 38.74 | 38.81 | 38.36 | 38.49 | 601,986 | -0.04(-0.09%) |
Dec 19, 2016 | 38.15 | 38.53 | 37.99 | 38.53 | 553,218 | +0.42(+1.10%) |
Dec 16, 2016 | 38.67 | 38.96 | 38.07 | 38.11 | 2,043,052 | -0.71(-1.84%) |
Dec 15, 2016 | 38.54 | 39.14 | 38.54 | 38.82 | 818,340 | +0.17(+0.44%) |
Dec 14, 2016 | 39.28 | 39.70 | 38.64 | 38.65 | 593,086 | -0.70(-1.79%) |
Dec 13, 2016 | 39.69 | 39.69 | 38.96 | 39.36 | 666,968 | -0.04(-0.11%) |
Dec 12, 2016 | 39.94 | 39.97 | 39.14 | 39.40 | 586,075 | -0.35(-0.88%) |
Dec 09, 2016 | 39.64 | 39.82 | 39.53 | 39.75 | 755,997 | +0.06(+0.16%) |
Dec 08, 2016 | 39.73 | 39.89 | 39.43 | 39.69 | 976,768 | +0.14(+0.36%) |
Dec 07, 2016 | 39.27 | 39.71 | 39.26 | 39.55 | 1,074,023 | +0.25(+0.64%) |
Dec 06, 2016 | 38.78 | 39.52 | 38.56 | 39.30 | 1,445,568 | +0.63(+1.64%) |
Dec 05, 2016 | 38.72 | 38.76 | 38.54 | 38.66 | 1,473,576 | +0.03(+0.07%) |
Dec 02, 2016 | 39.76 | 39.89 | 38.47 | 38.64 | 2,481,008 | -1.31(-3.27%) |
Dec 01, 2016 | 37.32 | 41.13 | 37.32 | 39.94 | 4,100,212 | +3.90(+10.82%) |
Nov 30, 2016 | 35.86 | 36.14 | 35.69 | 36.04 | 1,066,733 | +0.47(+1.32%) |
Nov 29, 2016 | 35.37 | 35.79 | 35.09 | 35.57 | 677,898 | +0.04(+0.10%) |
Nov 28, 2016 | 36.11 | 36.15 | 35.39 | 35.54 | 984,512 | -0.72(-1.99%) |
Nov 25, 2016 | 36.07 | 36.26 | 36.03 | 36.26 | 153,189 | +0.20(+0.57%) |
Nov 23, 2016 | 36.05 | 36.05 | 36.05 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 35.49 | 36.10 | 35.35 | 36.07 | 533,464 | +0.68(+1.91%) |
Nov 21, 2016 | 35.91 | 35.97 | 35.27 | 35.39 | 1,275,342 | -0.24(-0.67%) |
Nov 18, 2016 | 35.61 | 35.70 | 35.49 | 35.63 | 378,749 | +0.00(+0.00%) |
Nov 17, 2016 | 36.02 | 36.07 | 35.60 | 35.63 | 389,265 | -0.23(-0.64%) |
Nov 16, 2016 | 36.08 | 36.21 | 35.66 | 35.86 | 574,664 | -0.35(-0.96%) |
Nov 15, 2016 | 36.37 | 36.40 | 36.08 | 36.21 | 711,520 | -0.16(-0.44%) |
Nov 14, 2016 | 35.90 | 36.38 | 35.85 | 36.37 | 527,840 | +0.78(+2.20%) |
Nov 11, 2016 | 35.38 | 35.74 | 35.36 | 35.59 | 835,490 | +0.09(+0.25%) |
Nov 10, 2016 | 34.66 | 35.58 | 34.59 | 35.50 | 1,212,328 | +1.06(+3.07%) |
Nov 09, 2016 | 32.91 | 34.62 | 32.91 | 34.44 | 949,429 | +1.24(+3.75%) |
Nov 08, 2016 | 32.80 | 33.42 | 32.73 | 33.20 | 381,167 | +0.22(+0.67%) |
Nov 07, 2016 | 32.61 | 32.99 | 32.60 | 32.98 | 444,812 | +0.87(+2.71%) |
Nov 04, 2016 | 32.03 | 32.43 | 31.93 | 32.11 | 635,144 | +0.07(+0.22%) |
Nov 03, 2016 | 31.99 | 32.18 | 31.88 | 32.03 | 434,839 | +0.03(+0.08%) |
Nov 02, 2016 | 31.93 | 32.24 | 31.86 | 32.01 | 510,170 | -0.01(-0.03%) |