Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.34 | 34.34 | 33.57 | 34.14 | 88,682 | -0.02(-0.07%) |
Jan 30, 2017 | 34.80 | 34.80 | 33.51 | 34.17 | 53,997 | -0.84(-2.40%) |
Jan 27, 2017 | 35.16 | 35.36 | 34.58 | 35.01 | 37,066 | +0.07(+0.19%) |
Jan 26, 2017 | 35.06 | 35.63 | 34.26 | 34.94 | 150,740 | -0.36(-1.01%) |
Jan 25, 2017 | 35.45 | 35.45 | 34.63 | 35.30 | 104,428 | +0.03(+0.09%) |
Jan 24, 2017 | 33.69 | 35.70 | 33.69 | 35.26 | 158,635 | +1.64(+4.87%) |
Jan 23, 2017 | 33.22 | 33.75 | 33.22 | 33.63 | 108,476 | +0.32(+0.97%) |
Jan 20, 2017 | 33.87 | 33.87 | 33.20 | 33.30 | 141,872 | -0.37(-1.09%) |
Jan 19, 2017 | 34.63 | 34.63 | 33.49 | 33.67 | 89,722 | -0.98(-2.83%) |
Jan 18, 2017 | 35.23 | 35.23 | 34.28 | 34.65 | 120,492 | -0.46(-1.30%) |
Jan 17, 2017 | 35.02 | 35.22 | 34.54 | 35.11 | 55,444 | +0.08(+0.24%) |
Jan 13, 2017 | 35.02 | 35.02 | 35.02 | 0 | -0.24(-0.68%) | |
Jan 12, 2017 | 36.63 | 36.63 | 34.75 | 35.26 | 48,284 | -1.19(-3.26%) |
Jan 11, 2017 | 36.13 | 36.71 | 35.38 | 36.45 | 62,619 | +0.32(+0.90%) |
Jan 10, 2017 | 34.99 | 36.44 | 34.99 | 36.13 | 82,648 | +1.41(+4.07%) |
Jan 09, 2017 | 35.67 | 36.00 | 34.61 | 34.72 | 55,591 | -0.71(-1.99%) |
Jan 06, 2017 | 36.56 | 36.56 | 35.35 | 35.42 | 62,636 | -0.76(-2.11%) |
Jan 05, 2017 | 37.21 | 37.28 | 35.86 | 36.19 | 52,266 | -1.10(-2.96%) |
Jan 04, 2017 | 36.38 | 37.50 | 36.03 | 37.29 | 126,052 | +1.23(+3.41%) |
Jan 03, 2017 | 36.28 | 36.61 | 35.41 | 36.06 | 79,154 | +0.36(+1.00%) |
Dec 30, 2016 | 35.70 | 35.70 | 35.70 | 0 | -0.74(-2.03%) | |
Dec 29, 2016 | 36.68 | 36.86 | 35.94 | 36.44 | 35,921 | -0.22(-0.61%) |
Dec 28, 2016 | 37.76 | 38.16 | 36.53 | 36.67 | 41,433 | -0.86(-2.28%) |
Dec 27, 2016 | 37.46 | 38.10 | 37.01 | 37.52 | 37,623 | +0.43(+1.16%) |
Dec 23, 2016 | 37.09 | 37.09 | 37.09 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.58 | 38.15 | 36.62 | 36.93 | 92,069 | -0.73(-1.94%) |
Dec 21, 2016 | 38.05 | 38.34 | 37.18 | 37.66 | 70,425 | -0.27(-0.72%) |
Dec 20, 2016 | 36.44 | 37.98 | 36.44 | 37.93 | 71,596 | +1.43(+3.91%) |
Dec 19, 2016 | 36.82 | 38.19 | 35.96 | 36.50 | 81,950 | -0.47(-1.26%) |
Dec 16, 2016 | 37.61 | 38.15 | 36.70 | 36.97 | 462,076 | -0.75(-1.98%) |
Dec 15, 2016 | 36.54 | 38.07 | 36.04 | 37.71 | 99,711 | +1.09(+2.97%) |
Dec 14, 2016 | 37.21 | 37.80 | 36.52 | 36.63 | 90,798 | -0.54(-1.45%) |
Dec 13, 2016 | 37.96 | 38.52 | 36.88 | 37.17 | 74,616 | -0.61(-1.63%) |
Dec 12, 2016 | 38.90 | 39.78 | 37.54 | 37.78 | 99,120 | -1.08(-2.78%) |
Dec 09, 2016 | 39.52 | 39.52 | 38.10 | 38.86 | 105,330 | -0.39(-0.99%) |
Dec 08, 2016 | 39.06 | 39.45 | 38.31 | 39.25 | 103,065 | +0.31(+0.79%) |
Dec 07, 2016 | 38.58 | 40.17 | 38.34 | 38.94 | 163,907 | +0.90(+2.36%) |
Dec 06, 2016 | 37.63 | 38.38 | 36.49 | 38.05 | 93,381 | +0.28(+0.75%) |
Dec 05, 2016 | 37.20 | 38.15 | 37.11 | 37.76 | 121,024 | +0.60(+1.61%) |
Dec 02, 2016 | 35.94 | 37.44 | 35.81 | 37.17 | 117,371 | +1.23(+3.42%) |
Dec 01, 2016 | 36.33 | 37.28 | 35.36 | 35.94 | 105,514 | -0.25(-0.69%) |
Nov 30, 2016 | 36.81 | 37.05 | 34.92 | 36.19 | 78,723 | +0.00(+0.00%) |
Nov 29, 2016 | 35.92 | 36.93 | 34.91 | 36.19 | 80,666 | -0.12(-0.32%) |
Nov 28, 2016 | 36.48 | 37.95 | 35.91 | 36.30 | 80,727 | -0.26(-0.70%) |
Nov 25, 2016 | 37.60 | 37.60 | 34.01 | 36.56 | 41,033 | -1.02(-2.73%) |
Nov 23, 2016 | 37.58 | 37.58 | 37.58 | 0 | +0.78(+2.11%) | |
Nov 22, 2016 | 34.40 | 37.00 | 33.61 | 36.81 | 156,879 | +3.04(+9.01%) |
Nov 21, 2016 | 33.86 | 34.34 | 31.00 | 33.77 | 84,904 | +0.36(+1.06%) |
Nov 18, 2016 | 29.56 | 34.05 | 29.56 | 33.41 | 210,962 | +2.93(+9.63%) |
Nov 17, 2016 | 31.21 | 32.40 | 30.34 | 30.48 | 124,640 | -0.79(-2.54%) |
Nov 16, 2016 | 33.07 | 33.84 | 31.01 | 31.27 | 193,085 | -4.37(-12.27%) |
Nov 15, 2016 | 34.88 | 35.71 | 31.86 | 35.64 | 130,313 | +0.40(+1.13%) |
Nov 14, 2016 | 35.06 | 35.54 | 34.08 | 35.24 | 134,910 | +0.79(+2.30%) |
Nov 11, 2016 | 32.78 | 34.58 | 32.28 | 34.45 | 142,686 | +1.69(+5.17%) |
Nov 10, 2016 | 31.10 | 32.99 | 30.62 | 32.76 | 97,736 | +2.30(+7.54%) |
Nov 09, 2016 | 27.62 | 30.55 | 27.27 | 30.46 | 70,406 | +3.09(+11.29%) |
Nov 08, 2016 | 27.27 | 27.85 | 27.15 | 27.37 | 70,100 | +0.10(+0.36%) |
Nov 07, 2016 | 27.44 | 27.91 | 26.89 | 27.27 | 89,953 | +0.40(+1.51%) |
Nov 04, 2016 | 26.34 | 27.29 | 26.26 | 26.87 | 150,198 | +0.48(+1.82%) |
Nov 03, 2016 | 25.66 | 26.45 | 25.63 | 26.39 | 44,578 | +0.65(+2.54%) |
Nov 02, 2016 | 25.93 | 26.45 | 25.65 | 25.73 | 86,485 | -0.05(-0.19%) |