Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.66 | 36.82 | 36.57 | 36.81 | 150,419 | -0.05(-0.13%) |
Jan 30, 2017 | 36.77 | 36.86 | 36.57 | 36.86 | 129,837 | -0.03(-0.09%) |
Jan 27, 2017 | 37.08 | 37.08 | 36.82 | 36.89 | 198,892 | -0.19(-0.51%) |
Jan 26, 2017 | 37.00 | 37.19 | 37.00 | 37.08 | 166,808 | +0.13(+0.37%) |
Jan 25, 2017 | 36.92 | 37.02 | 36.89 | 36.94 | 129,414 | +0.16(+0.42%) |
Jan 24, 2017 | 36.62 | 36.83 | 36.60 | 36.79 | 118,677 | +0.22(+0.61%) |
Jan 23, 2017 | 36.54 | 36.58 | 36.39 | 36.57 | 87,760 | -0.05(-0.14%) |
Jan 20, 2017 | 36.66 | 36.75 | 36.54 | 36.62 | 90,043 | +0.05(+0.14%) |
Jan 19, 2017 | 36.77 | 36.80 | 36.49 | 36.56 | 108,481 | -0.16(-0.43%) |
Jan 18, 2017 | 36.71 | 36.72 | 36.57 | 36.72 | 62,101 | -0.03(-0.07%) |
Jan 17, 2017 | 36.64 | 36.86 | 36.64 | 36.75 | 73,544 | +0.07(+0.19%) |
Jan 13, 2017 | 36.68 | 36.68 | 36.68 | 0 | +0.08(+0.22%) | |
Jan 12, 2017 | 36.55 | 36.61 | 36.31 | 36.60 | 258,056 | -0.02(-0.04%) |
Jan 11, 2017 | 36.53 | 36.61 | 36.40 | 36.61 | 65,546 | +0.10(+0.28%) |
Jan 10, 2017 | 36.36 | 36.64 | 36.35 | 36.51 | 153,078 | +0.14(+0.38%) |
Jan 09, 2017 | 36.37 | 36.43 | 36.31 | 36.37 | 140,747 | +0.03(+0.08%) |
Jan 06, 2017 | 36.19 | 36.46 | 36.18 | 36.34 | 144,070 | +0.12(+0.33%) |
Jan 05, 2017 | 36.05 | 36.24 | 36.02 | 36.22 | 1,197,080 | +0.02(+0.05%) |
Jan 04, 2017 | 35.89 | 36.26 | 35.89 | 36.20 | 1,126,752 | +0.35(+0.99%) |
Jan 03, 2017 | 35.95 | 36.02 | 35.66 | 35.85 | 2,853,248 | +0.12(+0.33%) |
Dec 30, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.29(-0.79%) | |
Dec 29, 2016 | 36.07 | 36.14 | 35.96 | 36.01 | 100,137 | -0.05(-0.13%) |
Dec 28, 2016 | 36.38 | 36.38 | 36.04 | 36.06 | 64,329 | -0.24(-0.67%) |
Dec 27, 2016 | 36.21 | 36.43 | 36.21 | 36.31 | 80,768 | +0.13(+0.37%) |
Dec 23, 2016 | 36.17 | 36.17 | 36.17 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 36.57 | 36.57 | 36.14 | 36.23 | 187,187 | -0.38(-1.03%) |
Dec 21, 2016 | 36.63 | 36.67 | 36.57 | 36.60 | 103,865 | -0.07(-0.19%) |
Dec 20, 2016 | 36.51 | 36.72 | 36.51 | 36.67 | 92,428 | +0.26(+0.73%) |
Dec 19, 2016 | 36.38 | 36.54 | 36.35 | 36.41 | 81,238 | +0.10(+0.29%) |
Dec 16, 2016 | 36.45 | 36.55 | 36.26 | 36.30 | 99,999 | -0.11(-0.29%) |
Dec 15, 2016 | 36.43 | 36.63 | 36.39 | 36.41 | 164,084 | +0.02(+0.05%) |
Dec 14, 2016 | 36.56 | 36.66 | 36.35 | 36.39 | 110,655 | -0.18(-0.50%) |
Dec 13, 2016 | 36.40 | 36.71 | 36.40 | 36.58 | 152,945 | +0.28(+0.77%) |
Dec 12, 2016 | 36.47 | 36.48 | 36.25 | 36.30 | 82,880 | -0.27(-0.75%) |
Dec 09, 2016 | 36.51 | 36.57 | 36.44 | 36.57 | 452,860 | +0.16(+0.43%) |
Dec 08, 2016 | 36.47 | 36.59 | 36.38 | 36.41 | 178,748 | -0.01(-0.03%) |
Dec 07, 2016 | 35.89 | 36.48 | 35.85 | 36.43 | 112,882 | +0.53(+1.47%) |
Dec 06, 2016 | 35.75 | 35.90 | 35.66 | 35.90 | 242,485 | +0.21(+0.59%) |
Dec 05, 2016 | 35.60 | 35.75 | 35.51 | 35.69 | 326,986 | +0.20(+0.57%) |
Dec 02, 2016 | 35.53 | 35.65 | 35.44 | 35.48 | 338,124 | -0.08(-0.23%) |
Dec 01, 2016 | 35.53 | 35.72 | 35.42 | 35.56 | 2,898,234 | -0.08(-0.22%) |
Nov 30, 2016 | 35.89 | 35.89 | 35.63 | 35.64 | 58,676 | -0.23(-0.64%) |
Nov 29, 2016 | 35.82 | 35.93 | 35.81 | 35.87 | 76,458 | +0.08(+0.22%) |
Nov 28, 2016 | 35.92 | 35.92 | 35.70 | 35.79 | 123,011 | -0.21(-0.59%) |
Nov 25, 2016 | 35.99 | 36.02 | 35.97 | 36.00 | 53,484 | +0.10(+0.28%) |
Nov 23, 2016 | 35.90 | 35.90 | 35.90 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 35.59 | 35.88 | 35.59 | 35.85 | 103,732 | +0.39(+1.09%) |
Nov 21, 2016 | 35.34 | 35.47 | 35.34 | 35.46 | 115,919 | +0.22(+0.64%) |
Nov 18, 2016 | 35.33 | 35.36 | 35.21 | 35.24 | 94,184 | -0.07(-0.19%) |
Nov 17, 2016 | 34.94 | 35.31 | 34.94 | 35.31 | 100,258 | +0.36(+1.02%) |
Nov 16, 2016 | 34.75 | 34.96 | 34.75 | 34.95 | 111,456 | +0.16(+0.45%) |
Nov 15, 2016 | 34.79 | 34.82 | 34.65 | 34.79 | 102,723 | +0.09(+0.27%) |
Nov 14, 2016 | 34.66 | 34.80 | 34.62 | 34.70 | 99,656 | +0.17(+0.49%) |
Nov 11, 2016 | 34.34 | 34.53 | 34.29 | 34.53 | 65,866 | +0.12(+0.34%) |
Nov 10, 2016 | 34.47 | 34.75 | 34.27 | 34.41 | 173,017 | +0.09(+0.26%) |
Nov 09, 2016 | 33.44 | 34.35 | 33.43 | 34.32 | 230,426 | +0.31(+0.91%) |
Nov 08, 2016 | 33.76 | 34.10 | 33.72 | 34.01 | 95,215 | +0.03(+0.08%) |
Nov 07, 2016 | 33.68 | 33.99 | 33.67 | 33.99 | 221,051 | +0.75(+2.26%) |
Nov 04, 2016 | 33.30 | 33.51 | 33.22 | 33.24 | 82,820 | -0.10(-0.31%) |
Nov 03, 2016 | 33.60 | 33.72 | 33.30 | 33.34 | 72,169 | -0.21(-0.61%) |
Nov 02, 2016 | 33.57 | 33.70 | 33.47 | 33.54 | 121,230 | -0.08(-0.24%) |