Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.27 | 35.54 | 34.37 | 35.27 | 148,584 | -0.08(-0.22%) |
Jan 30, 2017 | 36.05 | 36.05 | 35.18 | 35.35 | 43,875 | -0.96(-2.65%) |
Jan 27, 2017 | 36.14 | 36.49 | 35.92 | 36.32 | 37,630 | -0.04(-0.12%) |
Jan 26, 2017 | 36.80 | 36.80 | 36.01 | 36.36 | 38,226 | -0.31(-0.84%) |
Jan 25, 2017 | 35.92 | 36.75 | 35.88 | 36.67 | 64,097 | +1.01(+2.83%) |
Jan 24, 2017 | 35.00 | 35.79 | 34.65 | 35.66 | 68,476 | +0.70(+2.00%) |
Jan 23, 2017 | 34.96 | 35.13 | 34.43 | 34.96 | 39,919 | -0.22(-0.62%) |
Jan 20, 2017 | 33.47 | 35.88 | 33.47 | 35.18 | 125,245 | -0.09(-0.25%) |
Jan 19, 2017 | 35.05 | 35.53 | 34.87 | 35.26 | 42,886 | +0.18(+0.50%) |
Jan 18, 2017 | 34.83 | 35.22 | 34.17 | 35.09 | 46,177 | +0.57(+1.65%) |
Jan 17, 2017 | 35.22 | 35.35 | 34.52 | 34.52 | 49,593 | -1.05(-2.96%) |
Jan 13, 2017 | 35.57 | 35.57 | 35.57 | 0 | +0.48(+1.37%) | |
Jan 12, 2017 | 35.79 | 35.88 | 34.74 | 35.09 | 46,862 | -1.05(-2.91%) |
Jan 11, 2017 | 35.79 | 36.18 | 35.40 | 36.14 | 34,180 | +0.35(+0.98%) |
Jan 10, 2017 | 35.31 | 35.88 | 34.87 | 35.79 | 58,304 | +0.26(+0.74%) |
Jan 09, 2017 | 36.18 | 36.18 | 35.48 | 35.53 | 59,639 | -0.61(-1.70%) |
Jan 06, 2017 | 36.32 | 36.49 | 35.88 | 36.14 | 41,617 | +0.04(+0.12%) |
Jan 05, 2017 | 36.54 | 36.58 | 35.64 | 36.10 | 53,141 | -0.48(-1.32%) |
Jan 04, 2017 | 36.80 | 37.06 | 36.40 | 36.58 | 102,337 | +0.00(+0.00%) |
Jan 03, 2017 | 37.28 | 37.32 | 36.18 | 36.58 | 59,581 | -0.35(-0.95%) |
Dec 30, 2016 | 36.93 | 36.93 | 36.93 | 0 | +0.13(+0.36%) | |
Dec 29, 2016 | 36.58 | 36.89 | 36.32 | 36.80 | 32,693 | +0.18(+0.48%) |
Dec 28, 2016 | 36.80 | 37.19 | 36.40 | 36.62 | 36,133 | -0.18(-0.48%) |
Dec 27, 2016 | 36.71 | 37.06 | 36.23 | 36.80 | 31,562 | +0.22(+0.60%) |
Dec 23, 2016 | 36.58 | 36.58 | 36.58 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.40 | 37.03 | 36.10 | 36.54 | 35,901 | +0.09(+0.24%) |
Dec 21, 2016 | 36.80 | 37.06 | 36.23 | 36.45 | 38,709 | -0.44(-1.19%) |
Dec 20, 2016 | 35.88 | 36.93 | 35.40 | 36.89 | 52,679 | +1.14(+3.19%) |
Dec 19, 2016 | 35.31 | 35.83 | 34.70 | 35.75 | 63,964 | +0.66(+1.87%) |
Dec 16, 2016 | 35.53 | 35.83 | 35.05 | 35.09 | 132,608 | -0.53(-1.48%) |
Dec 15, 2016 | 35.00 | 35.79 | 34.56 | 35.62 | 53,985 | +0.83(+2.39%) |
Dec 14, 2016 | 35.09 | 35.35 | 34.56 | 34.78 | 58,600 | -0.39(-1.12%) |
Dec 13, 2016 | 35.05 | 35.48 | 34.43 | 35.18 | 75,243 | +0.31(+0.88%) |
Dec 12, 2016 | 35.70 | 35.75 | 34.61 | 34.87 | 54,673 | -0.79(-2.21%) |
Dec 09, 2016 | 35.00 | 35.79 | 34.70 | 35.66 | 76,269 | +0.53(+1.50%) |
Dec 08, 2016 | 34.34 | 35.57 | 33.96 | 35.13 | 75,095 | +0.92(+2.69%) |
Dec 07, 2016 | 34.61 | 34.74 | 33.29 | 34.21 | 134,208 | -0.26(-0.76%) |
Dec 06, 2016 | 33.60 | 34.52 | 33.34 | 34.48 | 67,911 | +0.83(+2.47%) |
Dec 05, 2016 | 32.90 | 33.78 | 32.90 | 33.64 | 80,402 | +0.96(+2.95%) |
Dec 02, 2016 | 33.51 | 34.04 | 32.64 | 32.68 | 113,409 | -0.79(-2.36%) |
Dec 01, 2016 | 32.51 | 33.71 | 32.51 | 33.47 | 131,767 | +1.23(+3.80%) |
Nov 30, 2016 | 32.81 | 32.99 | 32.24 | 32.24 | 69,623 | -0.22(-0.67%) |
Nov 29, 2016 | 31.63 | 32.72 | 31.10 | 32.46 | 102,578 | +1.01(+3.20%) |
Nov 28, 2016 | 31.72 | 31.80 | 31.41 | 31.45 | 56,618 | -0.39(-1.24%) |
Nov 25, 2016 | 31.59 | 31.85 | 31.41 | 31.85 | 13,390 | +0.13(+0.41%) |
Nov 23, 2016 | 31.72 | 31.72 | 31.72 | 0 | +0.22(+0.70%) | |
Nov 22, 2016 | 31.02 | 31.54 | 30.84 | 31.50 | 92,276 | +0.61(+1.99%) |
Nov 21, 2016 | 30.93 | 30.93 | 30.67 | 30.88 | 67,721 | +0.04(+0.14%) |
Nov 18, 2016 | 30.88 | 31.15 | 30.71 | 30.84 | 77,039 | +0.00(+0.00%) |
Nov 17, 2016 | 30.71 | 30.97 | 30.67 | 30.84 | 34,148 | +0.00(+0.00%) |
Nov 16, 2016 | 30.67 | 30.88 | 30.18 | 30.84 | 47,132 | +0.13(+0.43%) |
Nov 15, 2016 | 29.92 | 30.75 | 29.71 | 30.71 | 47,727 | +0.39(+1.30%) |
Nov 14, 2016 | 30.40 | 31.41 | 29.88 | 30.31 | 61,137 | +0.35(+1.17%) |
Nov 11, 2016 | 28.87 | 30.05 | 28.83 | 29.96 | 121,915 | +1.10(+3.79%) |
Nov 10, 2016 | 28.69 | 29.31 | 27.82 | 28.87 | 99,444 | +0.48(+1.70%) |
Nov 09, 2016 | 27.60 | 28.69 | 27.10 | 28.39 | 112,168 | +0.83(+3.02%) |
Nov 08, 2016 | 27.20 | 27.60 | 27.16 | 27.55 | 26,294 | +0.31(+1.13%) |
Nov 07, 2016 | 27.07 | 27.34 | 26.94 | 27.25 | 92,046 | +0.31(+1.14%) |
Nov 04, 2016 | 27.12 | 27.16 | 26.76 | 26.94 | 39,924 | -0.09(-0.32%) |
Nov 03, 2016 | 26.77 | 27.07 | 26.68 | 27.03 | 38,348 | +0.39(+1.48%) |
Nov 02, 2016 | 26.59 | 26.77 | 26.46 | 26.63 | 50,517 | -0.09(-0.33%) |