Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.21 | 36.41 | 35.62 | 36.16 | 22,088 | +0.00(+0.00%) |
Jan 30, 2017 | 36.01 | 36.46 | 35.77 | 36.16 | 17,558 | -0.30(-0.81%) |
Jan 27, 2017 | 36.51 | 36.56 | 35.96 | 36.46 | 22,321 | +0.00(+0.00%) |
Jan 26, 2017 | 36.61 | 36.65 | 36.41 | 36.46 | 9,691 | -0.39(-1.07%) |
Jan 25, 2017 | 36.26 | 36.85 | 36.26 | 36.85 | 14,647 | +0.35(+0.95%) |
Jan 24, 2017 | 36.06 | 36.70 | 36.06 | 36.51 | 22,459 | +0.30(+0.82%) |
Jan 23, 2017 | 35.47 | 36.21 | 35.47 | 36.21 | 41,169 | +0.44(+1.24%) |
Jan 20, 2017 | 34.53 | 36.06 | 34.53 | 35.77 | 43,718 | +1.13(+3.28%) |
Jan 19, 2017 | 34.98 | 34.98 | 34.24 | 34.63 | 115,773 | -0.44(-1.27%) |
Jan 18, 2017 | 36.36 | 36.41 | 35.08 | 35.08 | 21,024 | -1.43(-3.92%) |
Jan 17, 2017 | 36.51 | 36.65 | 36.11 | 36.51 | 25,506 | +0.00(+0.00%) |
Jan 13, 2017 | 36.51 | 36.51 | 36.51 | 0 | -0.30(-0.80%) | |
Jan 12, 2017 | 36.41 | 37.05 | 36.41 | 36.80 | 33,341 | +0.49(+1.36%) |
Jan 11, 2017 | 36.26 | 36.36 | 35.72 | 36.31 | 37,880 | +0.00(+0.00%) |
Jan 10, 2017 | 36.56 | 36.61 | 36.21 | 36.31 | 15,644 | -0.15(-0.41%) |
Jan 09, 2017 | 36.31 | 36.61 | 35.87 | 36.46 | 17,593 | +0.15(+0.41%) |
Jan 06, 2017 | 37.20 | 37.20 | 36.01 | 36.31 | 74,058 | -0.49(-1.34%) |
Jan 05, 2017 | 36.36 | 36.90 | 36.31 | 36.80 | 45,050 | +0.30(+0.81%) |
Jan 04, 2017 | 36.11 | 37.15 | 36.11 | 36.51 | 34,319 | +0.44(+1.23%) |
Jan 03, 2017 | 36.24 | 36.41 | 35.67 | 36.06 | 32,913 | -0.20(-0.54%) |
Dec 30, 2016 | 36.26 | 36.26 | 36.26 | 0 | +0.54(+1.52%) | |
Dec 29, 2016 | 35.67 | 35.74 | 35.37 | 35.72 | 25,494 | +0.25(+0.70%) |
Dec 28, 2016 | 35.47 | 35.57 | 35.17 | 35.47 | 60,399 | -0.18(-0.51%) |
Dec 27, 2016 | 36.00 | 36.34 | 35.46 | 35.65 | 20,920 | -0.10(-0.28%) |
Dec 23, 2016 | 35.75 | 35.75 | 35.75 | 0 | -0.30(-0.82%) | |
Dec 22, 2016 | 36.54 | 36.73 | 35.85 | 36.05 | 25,069 | -0.79(-2.14%) |
Dec 21, 2016 | 37.13 | 37.27 | 36.78 | 36.83 | 13,379 | -0.20(-0.53%) |
Dec 20, 2016 | 36.73 | 37.42 | 36.73 | 37.03 | 25,643 | +0.20(+0.53%) |
Dec 19, 2016 | 36.44 | 37.08 | 36.44 | 36.83 | 35,370 | -0.05(-0.13%) |
Dec 16, 2016 | 36.83 | 36.88 | 36.19 | 36.88 | 26,251 | +0.15(+0.40%) |
Dec 15, 2016 | 36.83 | 37.37 | 36.49 | 36.73 | 15,408 | +0.00(+0.00%) |
Dec 14, 2016 | 37.37 | 37.72 | 36.73 | 36.73 | 21,284 | -0.64(-1.71%) |
Dec 13, 2016 | 38.11 | 38.11 | 37.27 | 37.37 | 37,461 | -0.25(-0.65%) |
Dec 12, 2016 | 37.37 | 37.82 | 37.08 | 37.62 | 35,708 | +0.59(+1.59%) |
Dec 09, 2016 | 35.85 | 37.18 | 35.85 | 37.03 | 23,268 | +0.84(+2.31%) |
Dec 08, 2016 | 35.11 | 36.29 | 35.11 | 36.19 | 25,336 | +0.89(+2.51%) |
Dec 07, 2016 | 35.16 | 35.41 | 35.04 | 35.31 | 81,979 | +0.25(+0.70%) |
Dec 06, 2016 | 34.96 | 35.26 | 34.77 | 35.06 | 24,049 | +0.20(+0.56%) |
Dec 05, 2016 | 35.16 | 35.46 | 34.47 | 34.87 | 36,541 | -0.64(-1.80%) |
Dec 02, 2016 | 35.41 | 36.00 | 35.26 | 35.50 | 19,389 | -0.25(-0.69%) |
Dec 01, 2016 | 34.72 | 35.75 | 34.42 | 35.75 | 27,226 | +1.03(+2.97%) |
Nov 30, 2016 | 35.16 | 35.60 | 34.62 | 34.72 | 29,826 | +0.05(+0.14%) |
Nov 29, 2016 | 35.60 | 35.60 | 34.62 | 34.67 | 35,284 | -1.03(-2.89%) |
Nov 28, 2016 | 35.16 | 35.75 | 35.16 | 35.70 | 34,942 | +0.44(+1.26%) |
Nov 25, 2016 | 34.47 | 35.26 | 34.47 | 35.26 | 6,927 | +0.10(+0.28%) |
Nov 23, 2016 | 35.16 | 35.16 | 35.16 | 0 | +0.39(+1.13%) | |
Nov 22, 2016 | 33.83 | 34.91 | 33.83 | 34.77 | 17,682 | +0.69(+2.02%) |
Nov 21, 2016 | 34.08 | 34.28 | 33.64 | 34.08 | 19,583 | +0.25(+0.73%) |
Nov 18, 2016 | 33.93 | 34.42 | 33.83 | 33.83 | 21,625 | -0.44(-1.29%) |
Nov 17, 2016 | 33.69 | 34.52 | 33.69 | 34.28 | 46,621 | +0.59(+1.75%) |
Nov 16, 2016 | 34.52 | 34.63 | 33.69 | 33.69 | 20,963 | -1.18(-3.39%) |
Nov 15, 2016 | 34.96 | 35.26 | 34.62 | 34.87 | 22,591 | +0.00(+0.00%) |
Nov 14, 2016 | 34.62 | 35.01 | 34.37 | 34.87 | 23,543 | +0.05(+0.14%) |
Nov 11, 2016 | 34.82 | 35.01 | 34.62 | 34.82 | 21,100 | -0.05(-0.14%) |
Nov 10, 2016 | 35.36 | 35.36 | 34.87 | 34.87 | 26,765 | -0.44(-1.25%) |
Nov 09, 2016 | 35.21 | 35.37 | 34.87 | 35.31 | 18,437 | -0.15(-0.42%) |
Nov 08, 2016 | 35.31 | 35.70 | 35.31 | 35.46 | 18,230 | +0.15(+0.42%) |
Nov 07, 2016 | 35.41 | 36.29 | 35.21 | 35.31 | 19,638 | -0.15(-0.42%) |
Nov 04, 2016 | 34.91 | 35.70 | 34.91 | 35.46 | 27,388 | +0.15(+0.42%) |
Nov 03, 2016 | 35.11 | 35.37 | 35.11 | 35.31 | 33,679 | +0.10(+0.28%) |
Nov 02, 2016 | 35.31 | 35.36 | 35.06 | 35.21 | 98,641 | +0.05(+0.14%) |