Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.59 | 33.46 | 31.89 | 33.38 | 285,125 | +0.87(+2.68%) |
Jan 30, 2017 | 34.68 | 34.77 | 32.07 | 32.50 | 315,945 | -0.96(-2.86%) |
Jan 27, 2017 | 33.99 | 34.86 | 33.38 | 33.46 | 330,211 | -0.35(-1.03%) |
Jan 26, 2017 | 34.33 | 35.21 | 33.72 | 33.81 | 345,519 | -0.87(-2.51%) |
Jan 25, 2017 | 34.33 | 35.38 | 33.99 | 34.68 | 338,706 | +0.70(+2.05%) |
Jan 24, 2017 | 35.90 | 35.90 | 33.90 | 33.99 | 792,932 | -1.22(-3.47%) |
Jan 23, 2017 | 37.73 | 37.91 | 35.12 | 35.21 | 538,209 | -2.53(-6.70%) |
Jan 20, 2017 | 37.99 | 38.17 | 37.47 | 37.73 | 443,572 | +0.00(+0.00%) |
Jan 19, 2017 | 38.08 | 39.43 | 37.38 | 37.73 | 809,564 | -0.17(-0.46%) |
Jan 18, 2017 | 37.47 | 37.99 | 36.25 | 37.91 | 299,125 | +0.44(+1.16%) |
Jan 17, 2017 | 39.21 | 39.21 | 36.90 | 37.47 | 590,140 | -2.44(-6.11%) |
Jan 13, 2017 | 39.91 | 39.91 | 39.91 | 0 | -0.17(-0.43%) | |
Jan 12, 2017 | 41.22 | 41.22 | 39.30 | 40.09 | 219,816 | -1.13(-2.75%) |
Jan 11, 2017 | 41.22 | 42.18 | 40.78 | 41.22 | 194,530 | +0.00(+0.00%) |
Jan 10, 2017 | 41.13 | 42.00 | 40.52 | 41.22 | 197,997 | +0.52(+1.28%) |
Jan 09, 2017 | 40.96 | 41.31 | 40.04 | 40.70 | 155,067 | -0.70(-1.68%) |
Jan 06, 2017 | 42.44 | 42.57 | 40.78 | 41.39 | 189,841 | -0.78(-1.86%) |
Jan 05, 2017 | 41.83 | 42.96 | 41.65 | 42.18 | 251,000 | +0.52(+1.26%) |
Jan 04, 2017 | 41.83 | 42.18 | 40.87 | 41.65 | 251,807 | -0.09(-0.21%) |
Jan 03, 2017 | 40.43 | 41.74 | 39.87 | 41.74 | 208,991 | +2.27(+5.74%) |
Dec 30, 2016 | 39.48 | 39.48 | 39.48 | 0 | -0.17(-0.44%) | |
Dec 29, 2016 | 40.09 | 40.46 | 39.30 | 39.65 | 115,102 | -0.35(-0.87%) |
Dec 28, 2016 | 40.43 | 41.74 | 39.30 | 40.00 | 164,969 | -0.44(-1.08%) |
Dec 27, 2016 | 40.35 | 41.57 | 40.00 | 40.43 | 129,403 | +0.00(+0.00%) |
Dec 23, 2016 | 40.43 | 40.43 | 40.43 | 0 | -0.87(-2.11%) | |
Dec 22, 2016 | 39.74 | 41.87 | 39.74 | 41.31 | 355,404 | +1.66(+4.18%) |
Dec 21, 2016 | 40.52 | 40.52 | 38.95 | 39.65 | 165,010 | -0.78(-1.94%) |
Dec 20, 2016 | 39.65 | 40.52 | 39.30 | 40.43 | 210,040 | +0.87(+2.20%) |
Dec 19, 2016 | 39.13 | 39.82 | 39.00 | 39.56 | 208,937 | +0.44(+1.11%) |
Dec 16, 2016 | 38.69 | 40.70 | 38.52 | 39.13 | 473,055 | +1.48(+3.94%) |
Dec 15, 2016 | 35.82 | 37.82 | 34.94 | 37.65 | 338,910 | +1.66(+4.60%) |
Dec 14, 2016 | 36.60 | 37.91 | 35.90 | 35.99 | 281,031 | -0.96(-2.59%) |
Dec 13, 2016 | 37.73 | 37.73 | 36.60 | 36.95 | 261,734 | -0.26(-0.70%) |
Dec 12, 2016 | 40.17 | 40.52 | 37.04 | 37.21 | 311,575 | -1.92(-4.90%) |
Dec 09, 2016 | 38.69 | 40.78 | 38.69 | 39.13 | 379,560 | +0.87(+2.28%) |
Dec 08, 2016 | 36.43 | 38.95 | 36.43 | 38.26 | 479,764 | +1.92(+5.28%) |
Dec 07, 2016 | 36.25 | 37.04 | 35.90 | 36.34 | 267,530 | +0.00(+0.00%) |
Dec 06, 2016 | 34.51 | 36.77 | 34.51 | 36.34 | 327,074 | +1.48(+4.25%) |
Dec 05, 2016 | 35.21 | 35.47 | 34.16 | 34.86 | 227,022 | +0.09(+0.25%) |
Dec 02, 2016 | 35.03 | 35.47 | 34.51 | 34.77 | 331,770 | -0.44(-1.24%) |
Dec 01, 2016 | 37.38 | 37.56 | 35.03 | 35.21 | 380,595 | -1.66(-4.49%) |
Nov 30, 2016 | 35.90 | 37.56 | 35.90 | 36.86 | 469,404 | +1.31(+3.68%) |
Nov 29, 2016 | 36.08 | 36.34 | 35.29 | 35.55 | 210,149 | -0.87(-2.39%) |
Nov 28, 2016 | 37.47 | 37.47 | 36.25 | 36.43 | 202,105 | -0.87(-2.34%) |
Nov 25, 2016 | 37.30 | 37.82 | 36.69 | 37.30 | 120,173 | -0.26(-0.70%) |
Nov 23, 2016 | 37.56 | 37.56 | 37.56 | 0 | -0.35(-0.92%) | |
Nov 22, 2016 | 37.73 | 39.21 | 37.73 | 37.91 | 464,096 | +0.57(+1.52%) |
Nov 21, 2016 | 36.83 | 37.68 | 36.37 | 37.34 | 395,747 | +1.10(+3.04%) |
Nov 18, 2016 | 37.09 | 37.09 | 35.39 | 36.24 | 382,707 | -0.34(-0.93%) |
Nov 17, 2016 | 38.70 | 39.20 | 35.82 | 36.58 | 454,161 | -0.34(-0.92%) |
Nov 16, 2016 | 34.55 | 38.95 | 33.87 | 36.92 | 709,626 | +2.71(+7.92%) |
Nov 15, 2016 | 32.85 | 34.21 | 31.88 | 34.21 | 463,549 | +1.10(+3.32%) |
Nov 14, 2016 | 33.87 | 35.22 | 31.92 | 33.11 | 762,433 | -2.12(-6.01%) |
Nov 11, 2016 | 34.38 | 35.65 | 33.11 | 35.22 | 474,581 | +0.59(+1.71%) |
Nov 10, 2016 | 32.60 | 35.14 | 32.60 | 34.63 | 491,106 | +2.03(+6.23%) |
Nov 09, 2016 | 30.99 | 32.64 | 30.57 | 32.60 | 277,356 | +1.35(+4.34%) |
Nov 08, 2016 | 31.58 | 32.18 | 30.99 | 31.24 | 180,608 | -0.93(-2.89%) |
Nov 07, 2016 | 32.51 | 32.94 | 31.84 | 32.18 | 206,788 | +0.34(+1.06%) |
Nov 04, 2016 | 32.34 | 32.94 | 31.58 | 31.84 | 292,686 | -0.76(-2.34%) |
Nov 03, 2016 | 32.26 | 33.02 | 31.58 | 32.60 | 372,363 | +0.51(+1.58%) |
Nov 02, 2016 | 33.87 | 33.87 | 31.67 | 32.09 | 330,139 | -1.69(-5.01%) |