Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.99 | 35.99 | 35.62 | 35.84 | 114,706 | -0.20(-0.55%) |
Jan 30, 2017 | 36.53 | 36.53 | 35.90 | 36.04 | 120,676 | -0.57(-1.55%) |
Jan 27, 2017 | 36.64 | 36.70 | 36.27 | 36.61 | 62,261 | -0.03(-0.08%) |
Jan 26, 2017 | 36.64 | 36.75 | 36.33 | 36.64 | 62,010 | -0.03(-0.08%) |
Jan 25, 2017 | 36.30 | 36.92 | 36.30 | 36.67 | 91,278 | +0.51(+1.41%) |
Jan 24, 2017 | 36.36 | 36.58 | 36.10 | 36.16 | 158,299 | -0.17(-0.47%) |
Jan 23, 2017 | 35.87 | 36.41 | 35.87 | 36.33 | 97,709 | +0.43(+1.19%) |
Jan 20, 2017 | 36.01 | 36.64 | 35.56 | 35.90 | 207,298 | -0.14(-0.39%) |
Jan 19, 2017 | 36.73 | 36.73 | 36.04 | 36.04 | 103,158 | -0.65(-1.78%) |
Jan 18, 2017 | 36.41 | 36.70 | 36.07 | 36.70 | 127,485 | +0.40(+1.10%) |
Jan 17, 2017 | 36.41 | 36.70 | 36.19 | 36.30 | 95,119 | -0.37(-1.01%) |
Jan 13, 2017 | 36.67 | 36.67 | 36.67 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 36.78 | 36.87 | 36.33 | 36.70 | 174,466 | -0.23(-0.62%) |
Jan 11, 2017 | 36.24 | 36.98 | 36.13 | 36.92 | 173,564 | +0.65(+1.80%) |
Jan 10, 2017 | 35.47 | 36.53 | 35.45 | 36.27 | 176,940 | +1.05(+2.99%) |
Jan 09, 2017 | 35.79 | 36.01 | 35.16 | 35.22 | 97,721 | -0.60(-1.67%) |
Jan 06, 2017 | 35.96 | 36.38 | 35.42 | 35.82 | 95,332 | +0.11(+0.32%) |
Jan 05, 2017 | 35.96 | 36.07 | 35.33 | 35.70 | 150,477 | -0.28(-0.79%) |
Jan 04, 2017 | 36.01 | 36.44 | 35.76 | 35.99 | 153,533 | +0.14(+0.40%) |
Jan 03, 2017 | 35.82 | 35.98 | 34.93 | 35.84 | 152,134 | +0.40(+1.12%) |
Dec 30, 2016 | 35.45 | 35.45 | 35.45 | 0 | -0.60(-1.66%) | |
Dec 29, 2016 | 35.79 | 36.07 | 35.73 | 36.04 | 70,629 | +0.26(+0.71%) |
Dec 28, 2016 | 35.99 | 36.21 | 35.59 | 35.79 | 74,981 | -0.20(-0.55%) |
Dec 27, 2016 | 35.67 | 36.10 | 35.47 | 35.99 | 84,150 | +0.31(+0.88%) |
Dec 23, 2016 | 35.67 | 35.67 | 35.67 | 0 | -0.09(-0.24%) | |
Dec 22, 2016 | 35.59 | 35.99 | 35.42 | 35.76 | 147,854 | +0.28(+0.80%) |
Dec 21, 2016 | 35.36 | 35.82 | 35.25 | 35.47 | 168,410 | +0.31(+0.89%) |
Dec 20, 2016 | 35.13 | 35.36 | 34.85 | 35.16 | 257,871 | +0.26(+0.73%) |
Dec 19, 2016 | 34.91 | 35.16 | 34.65 | 34.91 | 311,085 | +0.14(+0.41%) |
Dec 16, 2016 | 35.30 | 35.53 | 34.74 | 34.76 | 636,661 | -0.65(-1.85%) |
Dec 15, 2016 | 35.08 | 35.42 | 34.90 | 35.42 | 304,001 | +0.43(+1.22%) |
Dec 14, 2016 | 35.33 | 35.70 | 34.99 | 34.99 | 155,061 | -0.48(-1.36%) |
Dec 13, 2016 | 36.01 | 36.13 | 35.25 | 35.47 | 227,493 | -0.21(-0.59%) |
Dec 12, 2016 | 35.52 | 35.74 | 35.04 | 35.68 | 325,040 | +0.38(+1.07%) |
Dec 09, 2016 | 35.47 | 35.50 | 35.17 | 35.31 | 226,032 | +0.05(+0.15%) |
Dec 08, 2016 | 35.06 | 35.58 | 34.71 | 35.25 | 334,224 | +0.32(+0.93%) |
Dec 07, 2016 | 35.28 | 35.31 | 34.85 | 34.93 | 152,489 | -0.27(-0.77%) |
Dec 06, 2016 | 35.04 | 35.28 | 34.71 | 35.20 | 158,307 | +0.40(+1.16%) |
Dec 05, 2016 | 34.26 | 34.82 | 34.15 | 34.80 | 162,850 | +0.78(+2.30%) |
Dec 02, 2016 | 34.69 | 35.20 | 33.99 | 34.01 | 141,820 | -0.75(-2.17%) |
Dec 01, 2016 | 34.53 | 34.93 | 34.53 | 34.77 | 152,385 | +0.51(+1.49%) |
Nov 30, 2016 | 35.47 | 35.55 | 34.18 | 34.26 | 197,099 | -1.00(-2.83%) |
Nov 29, 2016 | 35.12 | 35.33 | 35.01 | 35.25 | 205,516 | +0.35(+1.00%) |
Nov 28, 2016 | 34.98 | 35.42 | 34.61 | 34.90 | 133,413 | -0.11(-0.31%) |
Nov 25, 2016 | 34.53 | 35.06 | 34.34 | 35.01 | 76,816 | +0.59(+1.72%) |
Nov 23, 2016 | 34.42 | 34.42 | 34.42 | 0 | -0.03(-0.08%) | |
Nov 22, 2016 | 34.58 | 34.58 | 34.26 | 34.45 | 269,582 | +0.03(+0.08%) |
Nov 21, 2016 | 34.58 | 34.63 | 34.20 | 34.42 | 185,913 | -0.03(-0.08%) |
Nov 18, 2016 | 34.66 | 34.69 | 34.34 | 34.45 | 252,202 | -0.05(-0.16%) |
Nov 17, 2016 | 34.63 | 34.85 | 34.26 | 34.50 | 159,607 | +0.05(+0.16%) |
Nov 16, 2016 | 33.74 | 34.50 | 33.53 | 34.45 | 197,854 | +0.70(+2.08%) |
Nov 15, 2016 | 33.39 | 33.77 | 33.07 | 33.74 | 104,890 | +0.13(+0.40%) |
Nov 14, 2016 | 33.66 | 34.15 | 33.30 | 33.61 | 233,908 | -0.03(-0.08%) |
Nov 11, 2016 | 31.80 | 33.83 | 31.80 | 33.64 | 258,506 | +1.78(+5.58%) |
Nov 10, 2016 | 31.43 | 32.05 | 31.16 | 31.86 | 304,847 | +0.86(+2.78%) |
Nov 09, 2016 | 30.29 | 31.02 | 30.19 | 31.00 | 160,156 | +0.81(+2.68%) |
Nov 08, 2016 | 29.76 | 30.89 | 29.76 | 30.19 | 91,873 | +0.57(+1.91%) |
Nov 07, 2016 | 30.02 | 30.02 | 29.32 | 29.62 | 193,274 | +0.05(+0.18%) |
Nov 04, 2016 | 28.79 | 29.76 | 28.76 | 29.57 | 336,360 | +0.67(+2.33%) |
Nov 03, 2016 | 29.43 | 29.49 | 28.89 | 28.89 | 110,491 | -0.38(-1.29%) |
Nov 02, 2016 | 29.38 | 29.59 | 29.24 | 29.27 | 273,658 | -0.03(-0.09%) |