Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.89 | 34.59 | 32.89 | 34.21 | 830,139 | +1.18(+3.57%) |
Jan 30, 2017 | 33.46 | 33.48 | 32.84 | 33.03 | 341,751 | -0.42(-1.27%) |
Jan 27, 2017 | 33.69 | 33.83 | 33.36 | 33.46 | 407,710 | -0.19(-0.56%) |
Jan 26, 2017 | 34.40 | 34.54 | 33.64 | 33.64 | 323,688 | -0.80(-2.33%) |
Jan 25, 2017 | 34.35 | 34.73 | 34.26 | 34.45 | 602,132 | +0.38(+1.11%) |
Jan 24, 2017 | 33.22 | 34.16 | 33.22 | 34.07 | 567,357 | +0.80(+2.41%) |
Jan 23, 2017 | 33.03 | 33.46 | 32.94 | 33.27 | 655,029 | +0.14(+0.43%) |
Jan 20, 2017 | 33.64 | 33.93 | 33.08 | 33.13 | 674,562 | -0.47(-1.40%) |
Jan 19, 2017 | 34.12 | 34.31 | 33.46 | 33.60 | 564,704 | -0.61(-1.79%) |
Jan 18, 2017 | 34.26 | 34.38 | 33.60 | 34.21 | 871,935 | +0.00(+0.00%) |
Jan 17, 2017 | 33.88 | 34.90 | 33.88 | 34.21 | 828,418 | +0.00(+0.00%) |
Jan 13, 2017 | 34.21 | 34.21 | 34.21 | 0 | +0.80(+2.40%) | |
Jan 12, 2017 | 34.40 | 34.54 | 33.41 | 33.41 | 625,658 | -1.09(-3.15%) |
Jan 11, 2017 | 34.73 | 35.01 | 34.16 | 34.49 | 606,539 | -0.19(-0.54%) |
Jan 10, 2017 | 35.06 | 35.30 | 34.64 | 34.68 | 578,891 | -0.38(-1.08%) |
Jan 09, 2017 | 36.33 | 36.45 | 35.06 | 35.06 | 510,303 | -1.46(-4.01%) |
Jan 06, 2017 | 36.48 | 36.76 | 36.15 | 36.52 | 318,472 | +0.00(+0.00%) |
Jan 05, 2017 | 36.71 | 36.81 | 36.10 | 36.52 | 320,665 | -0.33(-0.90%) |
Jan 04, 2017 | 36.71 | 37.14 | 36.26 | 36.85 | 584,890 | +0.24(+0.64%) |
Jan 03, 2017 | 37.04 | 37.04 | 35.96 | 36.62 | 478,585 | -0.05(-0.13%) |
Dec 30, 2016 | 36.66 | 36.66 | 36.66 | 0 | +0.05(+0.13%) | |
Dec 29, 2016 | 36.85 | 37.16 | 36.52 | 36.62 | 400,975 | -0.19(-0.51%) |
Dec 28, 2016 | 37.28 | 37.47 | 36.48 | 36.81 | 202,987 | -0.42(-1.14%) |
Dec 27, 2016 | 36.95 | 37.45 | 36.95 | 37.23 | 164,596 | +0.28(+0.77%) |
Dec 23, 2016 | 36.95 | 36.95 | 36.95 | 0 | +0.14(+0.38%) | |
Dec 22, 2016 | 37.18 | 37.42 | 36.71 | 36.81 | 319,385 | -0.47(-1.27%) |
Dec 21, 2016 | 37.66 | 37.70 | 36.81 | 37.28 | 394,435 | -0.28(-0.75%) |
Dec 20, 2016 | 37.37 | 37.95 | 37.28 | 37.56 | 379,977 | +0.38(+1.02%) |
Dec 19, 2016 | 36.76 | 37.33 | 36.66 | 37.18 | 454,068 | +0.42(+1.16%) |
Dec 16, 2016 | 37.18 | 37.51 | 36.66 | 36.76 | 671,510 | -0.24(-0.64%) |
Dec 15, 2016 | 36.38 | 37.09 | 36.19 | 37.00 | 324,365 | +0.57(+1.55%) |
Dec 14, 2016 | 36.85 | 37.04 | 36.29 | 36.43 | 687,200 | -0.33(-0.90%) |
Dec 13, 2016 | 36.62 | 37.70 | 36.31 | 36.76 | 1,015,368 | +0.28(+0.78%) |
Dec 12, 2016 | 36.48 | 36.85 | 35.77 | 36.48 | 634,867 | -0.33(-0.90%) |
Dec 09, 2016 | 36.62 | 37.00 | 36.57 | 36.81 | 778,511 | +0.24(+0.65%) |
Dec 08, 2016 | 36.66 | 37.00 | 36.19 | 36.57 | 774,168 | -0.05(-0.13%) |
Dec 07, 2016 | 35.86 | 36.76 | 35.77 | 36.62 | 1,120,444 | +0.80(+2.24%) |
Dec 06, 2016 | 36.05 | 36.33 | 35.58 | 35.82 | 651,409 | -0.14(-0.39%) |
Dec 05, 2016 | 36.24 | 36.38 | 35.86 | 35.96 | 427,687 | +0.14(+0.40%) |
Dec 02, 2016 | 36.19 | 36.38 | 35.72 | 35.82 | 438,220 | -0.33(-0.91%) |
Dec 01, 2016 | 36.15 | 37.49 | 36.10 | 36.15 | 538,867 | +0.00(+0.00%) |
Nov 30, 2016 | 37.09 | 37.16 | 35.91 | 36.15 | 467,581 | -0.80(-2.16%) |
Nov 29, 2016 | 36.57 | 37.41 | 36.43 | 36.94 | 763,939 | +0.42(+1.16%) |
Nov 28, 2016 | 37.04 | 37.32 | 36.40 | 36.52 | 430,328 | -0.52(-1.40%) |
Nov 25, 2016 | 36.57 | 37.37 | 36.43 | 37.04 | 305,275 | +0.56(+1.55%) |
Nov 23, 2016 | 36.47 | 36.47 | 36.47 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 36.14 | 36.64 | 36.05 | 36.47 | 393,094 | +0.42(+1.18%) |
Nov 21, 2016 | 36.19 | 36.52 | 35.88 | 36.05 | 289,382 | -0.14(-0.39%) |
Nov 18, 2016 | 36.14 | 36.33 | 35.77 | 36.19 | 417,282 | +0.05(+0.13%) |
Nov 17, 2016 | 35.77 | 36.28 | 35.53 | 36.14 | 371,916 | +0.52(+1.45%) |
Nov 16, 2016 | 35.30 | 35.81 | 35.30 | 35.63 | 360,439 | +0.42(+1.20%) |
Nov 15, 2016 | 34.97 | 36.05 | 34.97 | 35.20 | 623,827 | +0.09(+0.27%) |
Nov 14, 2016 | 35.25 | 35.79 | 34.92 | 35.11 | 577,058 | +0.24(+0.67%) |
Nov 11, 2016 | 34.68 | 35.01 | 34.17 | 34.87 | 514,545 | +0.24(+0.68%) |
Nov 10, 2016 | 33.65 | 35.11 | 33.65 | 34.64 | 747,034 | +1.32(+3.95%) |
Nov 09, 2016 | 32.19 | 33.70 | 31.67 | 33.32 | 848,625 | +0.66(+2.02%) |
Nov 08, 2016 | 32.24 | 33.04 | 32.24 | 32.66 | 680,136 | +0.33(+1.02%) |
Nov 07, 2016 | 31.53 | 32.99 | 31.53 | 32.33 | 1,226,311 | -0.38(-1.15%) |
Nov 04, 2016 | 32.57 | 33.32 | 32.52 | 32.71 | 410,149 | +0.19(+0.58%) |
Nov 03, 2016 | 33.13 | 33.27 | 32.47 | 32.52 | 281,907 | -0.38(-1.14%) |
Nov 02, 2016 | 33.32 | 33.93 | 32.85 | 32.90 | 659,792 | -0.52(-1.55%) |