Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.55 | 40.10 | 38.85 | 39.55 | 310,052 | -0.15(-0.38%) |
Jan 30, 2017 | 40.50 | 40.50 | 39.35 | 39.70 | 184,381 | -1.00(-2.46%) |
Jan 27, 2017 | 40.75 | 41.00 | 40.50 | 40.70 | 141,981 | -0.20(-0.49%) |
Jan 26, 2017 | 41.15 | 41.25 | 40.85 | 40.90 | 89,437 | -0.35(-0.85%) |
Jan 25, 2017 | 41.00 | 41.40 | 40.85 | 41.25 | 72,235 | +0.45(+1.10%) |
Jan 24, 2017 | 40.60 | 41.15 | 40.60 | 40.80 | 100,812 | +0.25(+0.62%) |
Jan 23, 2017 | 40.15 | 40.55 | 39.80 | 40.55 | 112,721 | +0.20(+0.50%) |
Jan 20, 2017 | 40.00 | 40.35 | 39.75 | 40.35 | 146,525 | +0.35(+0.88%) |
Jan 19, 2017 | 40.25 | 40.75 | 39.65 | 40.00 | 93,544 | -0.35(-0.87%) |
Jan 18, 2017 | 40.05 | 40.45 | 39.95 | 40.35 | 113,335 | +0.35(+0.88%) |
Jan 17, 2017 | 40.30 | 40.40 | 39.60 | 40.00 | 122,977 | -0.60(-1.48%) |
Jan 13, 2017 | 40.60 | 40.60 | 40.60 | 0 | +0.30(+0.74%) | |
Jan 12, 2017 | 40.70 | 40.80 | 39.55 | 40.30 | 88,181 | -0.65(-1.59%) |
Jan 11, 2017 | 40.35 | 40.95 | 40.10 | 40.95 | 99,137 | +0.50(+1.24%) |
Jan 10, 2017 | 40.05 | 40.50 | 39.85 | 40.45 | 122,684 | +0.35(+0.87%) |
Jan 09, 2017 | 40.75 | 40.75 | 39.90 | 40.10 | 139,707 | -0.85(-2.08%) |
Jan 06, 2017 | 41.05 | 41.05 | 40.30 | 40.95 | 105,547 | +0.00(+0.00%) |
Jan 05, 2017 | 41.25 | 41.40 | 40.50 | 40.95 | 99,699 | -0.50(-1.21%) |
Jan 04, 2017 | 40.70 | 41.65 | 40.70 | 41.45 | 122,532 | +0.90(+2.22%) |
Jan 03, 2017 | 40.80 | 41.10 | 40.25 | 40.55 | 86,632 | +0.20(+0.50%) |
Dec 30, 2016 | 40.35 | 40.35 | 40.35 | 0 | -0.65(-1.59%) | |
Dec 29, 2016 | 40.50 | 41.20 | 40.35 | 41.00 | 79,586 | +0.55(+1.36%) |
Dec 28, 2016 | 41.20 | 41.70 | 40.05 | 40.45 | 84,493 | -0.70(-1.70%) |
Dec 27, 2016 | 40.85 | 41.55 | 40.50 | 41.15 | 73,425 | +0.25(+0.61%) |
Dec 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | -0.25(-0.61%) | |
Dec 22, 2016 | 41.15 | 41.35 | 40.50 | 41.15 | 198,227 | +0.10(+0.24%) |
Dec 21, 2016 | 40.55 | 41.10 | 40.15 | 41.05 | 98,181 | +0.25(+0.61%) |
Dec 20, 2016 | 40.95 | 41.00 | 40.55 | 40.80 | 107,540 | +0.05(+0.12%) |
Dec 19, 2016 | 40.55 | 40.90 | 40.35 | 40.75 | 119,039 | +0.35(+0.87%) |
Dec 16, 2016 | 39.65 | 40.70 | 39.60 | 40.40 | 356,750 | +0.70(+1.76%) |
Dec 15, 2016 | 39.10 | 39.85 | 38.95 | 39.70 | 109,689 | +0.60(+1.53%) |
Dec 14, 2016 | 39.30 | 39.80 | 38.90 | 39.10 | 164,074 | -0.50(-1.26%) |
Dec 13, 2016 | 39.80 | 40.20 | 38.73 | 39.60 | 225,368 | -0.35(-0.88%) |
Dec 12, 2016 | 40.30 | 40.45 | 39.58 | 39.95 | 166,091 | -0.45(-1.11%) |
Dec 09, 2016 | 40.20 | 40.45 | 39.85 | 40.40 | 126,190 | +0.20(+0.50%) |
Dec 08, 2016 | 39.20 | 40.25 | 39.10 | 40.20 | 109,554 | +1.10(+2.81%) |
Dec 07, 2016 | 38.40 | 39.15 | 38.15 | 39.10 | 90,572 | +0.65(+1.69%) |
Dec 06, 2016 | 37.40 | 38.70 | 37.40 | 38.45 | 123,721 | +1.10(+2.95%) |
Dec 05, 2016 | 37.10 | 37.40 | 36.75 | 37.35 | 176,496 | +0.35(+0.95%) |
Dec 02, 2016 | 36.95 | 37.30 | 36.80 | 37.00 | 138,645 | +0.05(+0.14%) |
Dec 01, 2016 | 37.90 | 38.00 | 36.55 | 36.95 | 215,745 | -0.90(-2.38%) |
Nov 30, 2016 | 37.75 | 37.95 | 37.45 | 37.85 | 244,535 | +0.45(+1.20%) |
Nov 29, 2016 | 37.50 | 37.80 | 37.23 | 37.40 | 196,472 | +0.00(+0.00%) |
Nov 28, 2016 | 36.85 | 37.65 | 36.67 | 37.40 | 235,347 | +0.40(+1.08%) |
Nov 25, 2016 | 36.95 | 37.05 | 36.70 | 37.00 | 74,177 | +0.10(+0.27%) |
Nov 23, 2016 | 36.90 | 36.90 | 36.90 | 0 | +0.05(+0.14%) | |
Nov 22, 2016 | 36.00 | 36.90 | 35.90 | 36.85 | 282,973 | +0.85(+2.36%) |
Nov 21, 2016 | 36.05 | 36.05 | 35.65 | 36.00 | 138,431 | +0.00(+0.00%) |
Nov 18, 2016 | 36.25 | 36.35 | 35.56 | 36.00 | 149,000 | -0.20(-0.55%) |
Nov 17, 2016 | 36.25 | 36.45 | 35.54 | 36.20 | 172,598 | -0.05(-0.14%) |
Nov 16, 2016 | 36.25 | 36.70 | 35.95 | 36.25 | 299,434 | -0.10(-0.28%) |
Nov 15, 2016 | 36.25 | 36.50 | 35.90 | 36.35 | 165,023 | -0.05(-0.14%) |
Nov 14, 2016 | 36.00 | 36.70 | 35.75 | 36.40 | 301,552 | +0.75(+2.10%) |
Nov 11, 2016 | 34.20 | 35.70 | 34.10 | 35.65 | 290,182 | +1.45(+4.24%) |
Nov 10, 2016 | 33.10 | 34.70 | 32.95 | 34.20 | 437,447 | +1.70(+5.23%) |
Nov 09, 2016 | 29.45 | 32.80 | 29.45 | 32.50 | 599,796 | +2.50(+8.33%) |
Nov 08, 2016 | 33.70 | 33.70 | 29.05 | 30.00 | 1,052,230 | -4.80(-13.79%) |
Nov 07, 2016 | 35.10 | 35.15 | 34.30 | 34.80 | 202,011 | +0.40(+1.16%) |
Nov 04, 2016 | 34.15 | 34.80 | 34.15 | 34.40 | 132,825 | +0.25(+0.73%) |
Nov 03, 2016 | 34.45 | 34.60 | 34.05 | 34.15 | 54,458 | -0.30(-0.87%) |
Nov 02, 2016 | 34.90 | 35.20 | 34.15 | 34.45 | 58,126 | -0.45(-1.29%) |