Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.51 | 36.82 | 36.44 | 36.62 | 81,108 | +0.96(+2.69%) |
Jan 30, 2017 | 35.50 | 35.86 | 35.43 | 35.66 | 55,750 | +0.29(+0.81%) |
Jan 27, 2017 | 35.08 | 35.41 | 35.00 | 35.37 | 74,888 | +0.09(+0.26%) |
Jan 26, 2017 | 35.19 | 35.39 | 34.97 | 35.28 | 287,152 | -0.64(-1.78%) |
Jan 25, 2017 | 35.86 | 35.92 | 35.45 | 35.92 | 56,748 | -0.57(-1.58%) |
Jan 24, 2017 | 36.81 | 36.99 | 36.29 | 36.49 | 36,778 | -0.36(-0.96%) |
Jan 23, 2017 | 36.68 | 37.05 | 36.54 | 36.85 | 66,028 | +0.47(+1.29%) |
Jan 20, 2017 | 36.21 | 36.80 | 35.97 | 36.38 | 65,415 | +0.16(+0.44%) |
Jan 19, 2017 | 35.88 | 36.32 | 35.53 | 36.22 | 67,556 | -0.05(-0.14%) |
Jan 18, 2017 | 36.72 | 36.95 | 36.08 | 36.27 | 101,271 | -0.63(-1.71%) |
Jan 17, 2017 | 36.91 | 37.00 | 36.64 | 36.90 | 304,844 | +0.98(+2.73%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.20(+0.56%) | |
Jan 12, 2017 | 36.19 | 36.36 | 35.70 | 35.72 | 140,549 | +0.20(+0.56%) |
Jan 11, 2017 | 35.20 | 35.91 | 34.75 | 35.52 | 45,681 | +0.27(+0.77%) |
Jan 10, 2017 | 35.24 | 35.50 | 34.99 | 35.25 | 44,559 | +0.26(+0.74%) |
Jan 09, 2017 | 34.82 | 35.25 | 34.70 | 34.99 | 79,645 | +0.54(+1.57%) |
Jan 06, 2017 | 34.55 | 34.84 | 34.35 | 34.45 | 91,010 | -0.52(-1.49%) |
Jan 05, 2017 | 34.79 | 35.17 | 34.69 | 34.97 | 227,869 | +1.03(+3.03%) |
Jan 04, 2017 | 34.10 | 34.17 | 33.80 | 33.94 | 169,942 | +0.31(+0.92%) |
Jan 03, 2017 | 33.21 | 34.06 | 33.00 | 33.63 | 62,001 | +0.43(+1.30%) |
Dec 30, 2016 | 33.20 | 33.20 | 33.20 | 0 | -0.34(-1.01%) | |
Dec 29, 2016 | 32.89 | 33.69 | 32.89 | 33.54 | 52,923 | +0.84(+2.57%) |
Dec 28, 2016 | 32.51 | 32.75 | 32.43 | 32.70 | 73,900 | +0.17(+0.52%) |
Dec 27, 2016 | 32.63 | 32.63 | 32.37 | 32.53 | 38,987 | +0.39(+1.21%) |
Dec 23, 2016 | 32.14 | 32.14 | 32.14 | 0 | +0.21(+0.66%) | |
Dec 22, 2016 | 31.98 | 32.25 | 31.92 | 31.93 | 27,904 | -0.24(-0.75%) |
Dec 21, 2016 | 32.30 | 32.41 | 32.07 | 32.17 | 22,739 | +0.05(+0.16%) |
Dec 20, 2016 | 31.87 | 32.18 | 31.80 | 32.12 | 35,391 | -0.48(-1.47%) |
Dec 19, 2016 | 32.53 | 32.72 | 32.45 | 32.60 | 33,204 | +0.36(+1.12%) |
Dec 16, 2016 | 32.16 | 32.70 | 31.95 | 32.24 | 49,107 | +0.36(+1.13%) |
Dec 15, 2016 | 32.24 | 32.24 | 31.67 | 31.88 | 79,660 | -0.89(-2.72%) |
Dec 14, 2016 | 34.14 | 34.14 | 32.55 | 32.77 | 76,874 | -0.99(-2.93%) |
Dec 13, 2016 | 33.91 | 33.94 | 33.54 | 33.76 | 70,605 | -0.24(-0.71%) |
Dec 12, 2016 | 33.76 | 34.16 | 33.70 | 34.00 | 52,616 | +0.27(+0.80%) |
Dec 09, 2016 | 34.29 | 34.31 | 33.65 | 33.73 | 77,983 | -0.74(-2.15%) |
Dec 08, 2016 | 34.64 | 34.65 | 34.41 | 34.47 | 61,407 | -0.13(-0.38%) |
Dec 07, 2016 | 34.80 | 35.00 | 34.60 | 34.60 | 354,424 | +0.29(+0.85%) |
Dec 06, 2016 | 34.63 | 34.70 | 34.25 | 34.31 | 22,534 | -0.07(-0.20%) |
Dec 05, 2016 | 34.26 | 34.69 | 33.70 | 34.38 | 82,177 | -0.42(-1.21%) |
Dec 02, 2016 | 34.69 | 34.87 | 34.60 | 34.80 | 37,388 | +0.32(+0.93%) |
Dec 01, 2016 | 34.15 | 34.66 | 33.83 | 34.48 | 106,096 | -0.11(-0.32%) |
Nov 30, 2016 | 35.28 | 35.28 | 34.46 | 34.59 | 138,454 | -0.95(-2.67%) |
Nov 29, 2016 | 35.27 | 35.69 | 35.21 | 35.54 | 58,788 | -0.33(-0.92%) |
Nov 28, 2016 | 35.48 | 35.88 | 35.19 | 35.87 | 111,188 | +0.75(+2.14%) |
Nov 25, 2016 | 35.63 | 35.66 | 34.98 | 35.12 | 39,181 | -0.45(-1.27%) |
Nov 23, 2016 | 35.57 | 35.57 | 35.57 | 0 | -1.45(-3.92%) | |
Nov 22, 2016 | 37.18 | 37.18 | 36.65 | 37.02 | 25,456 | -0.03(-0.08%) |
Nov 21, 2016 | 37.10 | 37.28 | 36.88 | 37.05 | 61,198 | +0.26(+0.71%) |
Nov 18, 2016 | 37.02 | 37.19 | 36.69 | 36.79 | 61,874 | -0.69(-1.84%) |
Nov 17, 2016 | 37.85 | 38.07 | 36.82 | 37.48 | 84,169 | -0.36(-0.95%) |
Nov 16, 2016 | 38.17 | 38.17 | 37.75 | 37.84 | 26,152 | -0.22(-0.58%) |
Nov 15, 2016 | 37.69 | 38.09 | 37.54 | 38.06 | 121,675 | +0.59(+1.57%) |
Nov 14, 2016 | 37.34 | 38.00 | 36.59 | 37.47 | 457,451 | -0.57(-1.50%) |
Nov 11, 2016 | 39.69 | 39.79 | 37.51 | 38.04 | 293,041 | -1.79(-4.49%) |
Nov 10, 2016 | 41.10 | 41.10 | 39.56 | 39.83 | 238,864 | -1.24(-3.02%) |
Nov 09, 2016 | 43.08 | 43.08 | 40.74 | 41.07 | 118,399 | -0.07(-0.17%) |
Nov 08, 2016 | 41.51 | 42.02 | 40.94 | 41.14 | 80,906 | -0.37(-0.89%) |
Nov 07, 2016 | 41.71 | 41.95 | 41.33 | 41.51 | 167,565 | -1.53(-3.55%) |
Nov 04, 2016 | 43.18 | 43.18 | 42.83 | 43.04 | 86,049 | -0.01(-0.02%) |
Nov 03, 2016 | 42.27 | 43.05 | 42.27 | 43.05 | 239,793 | +0.52(+1.22%) |
Nov 02, 2016 | 42.62 | 43.28 | 42.47 | 42.53 | 234,904 | +0.59(+1.41%) |