Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.41 | 39.76 | 33.81 | 39.66 | 6,630,696 | +4.34(+12.28%) |
Jan 30, 2017 | 36.47 | 36.53 | 34.18 | 35.32 | 3,471,201 | -1.80(-4.86%) |
Jan 27, 2017 | 35.69 | 37.23 | 35.69 | 37.13 | 1,483,892 | +1.20(+3.35%) |
Jan 26, 2017 | 36.09 | 37.38 | 35.15 | 35.92 | 3,015,848 | -0.07(-0.19%) |
Jan 25, 2017 | 36.47 | 36.80 | 35.26 | 35.99 | 2,727,514 | +0.40(+1.14%) |
Jan 24, 2017 | 35.78 | 35.91 | 33.34 | 35.59 | 4,035,754 | +0.18(+0.50%) |
Jan 23, 2017 | 36.67 | 37.22 | 34.75 | 35.41 | 2,767,723 | -1.33(-3.62%) |
Jan 20, 2017 | 37.95 | 38.34 | 36.50 | 36.74 | 1,872,653 | -0.98(-2.59%) |
Jan 19, 2017 | 38.42 | 38.84 | 37.00 | 37.72 | 1,840,266 | -0.96(-2.47%) |
Jan 18, 2017 | 37.94 | 38.87 | 37.33 | 38.67 | 1,757,404 | +1.30(+3.48%) |
Jan 17, 2017 | 39.25 | 39.25 | 36.85 | 37.37 | 2,909,788 | -2.91(-7.22%) |
Jan 13, 2017 | 40.28 | 40.28 | 40.28 | 0 | +1.06(+2.72%) | |
Jan 12, 2017 | 36.03 | 40.00 | 35.79 | 39.22 | 3,026,810 | +1.85(+4.96%) |
Jan 11, 2017 | 41.18 | 42.20 | 36.19 | 37.36 | 5,997,060 | -4.45(-10.63%) |
Jan 10, 2017 | 41.65 | 42.04 | 38.47 | 41.81 | 3,122,057 | +0.67(+1.63%) |
Jan 09, 2017 | 40.50 | 41.65 | 38.84 | 41.14 | 3,934,664 | +3.59(+9.56%) |
Jan 06, 2017 | 36.46 | 38.44 | 36.39 | 37.55 | 3,408,213 | +1.54(+4.27%) |
Jan 05, 2017 | 36.24 | 36.86 | 34.56 | 36.01 | 2,884,598 | +0.25(+0.69%) |
Jan 04, 2017 | 31.64 | 36.02 | 31.56 | 35.77 | 5,896,948 | +4.23(+13.41%) |
Jan 03, 2017 | 31.90 | 32.64 | 30.01 | 31.54 | 3,087,821 | +0.67(+2.17%) |
Dec 30, 2016 | 30.87 | 30.87 | 30.87 | 0 | -0.81(-2.55%) | |
Dec 29, 2016 | 32.53 | 32.96 | 31.08 | 31.67 | 2,129,284 | -0.69(-2.13%) |
Dec 28, 2016 | 33.92 | 33.92 | 32.19 | 32.36 | 2,171,927 | -1.33(-3.95%) |
Dec 27, 2016 | 35.02 | 36.06 | 33.64 | 33.69 | 2,057,045 | -1.16(-3.34%) |
Dec 23, 2016 | 34.86 | 34.86 | 34.86 | 0 | +3.41(+10.85%) | |
Dec 22, 2016 | 33.53 | 33.53 | 30.78 | 31.45 | 3,159,140 | -1.70(-5.12%) |
Dec 21, 2016 | 35.19 | 35.51 | 33.08 | 33.14 | 2,240,963 | -2.09(-5.93%) |
Dec 20, 2016 | 34.80 | 35.68 | 34.50 | 35.23 | 1,370,420 | +1.05(+3.06%) |
Dec 19, 2016 | 35.58 | 36.87 | 33.82 | 34.19 | 2,839,363 | -1.44(-4.04%) |
Dec 16, 2016 | 35.39 | 36.91 | 35.20 | 35.63 | 2,672,855 | +0.03(+0.08%) |
Dec 15, 2016 | 34.31 | 35.60 | 33.62 | 35.60 | 2,711,650 | +1.67(+4.91%) |
Dec 14, 2016 | 33.75 | 34.79 | 32.63 | 33.93 | 3,388,918 | +0.17(+0.50%) |
Dec 13, 2016 | 34.50 | 35.04 | 33.68 | 33.76 | 2,030,130 | -0.25(-0.72%) |
Dec 12, 2016 | 34.50 | 34.76 | 33.09 | 34.01 | 2,891,270 | -1.73(-4.85%) |
Dec 09, 2016 | 36.99 | 38.82 | 35.47 | 35.75 | 3,731,712 | -0.20(-0.55%) |
Dec 08, 2016 | 35.27 | 36.05 | 33.12 | 35.94 | 3,453,054 | +0.55(+1.56%) |
Dec 07, 2016 | 37.49 | 38.40 | 33.34 | 35.39 | 7,248,592 | -4.85(-12.05%) |
Dec 06, 2016 | 38.62 | 40.42 | 37.21 | 40.24 | 2,650,609 | +2.01(+5.26%) |
Dec 05, 2016 | 37.08 | 39.09 | 35.98 | 38.23 | 2,867,606 | +2.50(+7.01%) |
Dec 02, 2016 | 34.50 | 37.20 | 33.71 | 35.73 | 3,058,423 | +1.09(+3.16%) |
Dec 01, 2016 | 38.01 | 38.55 | 34.50 | 34.63 | 3,656,451 | -2.79(-7.46%) |
Nov 30, 2016 | 41.62 | 41.65 | 37.35 | 37.42 | 3,012,041 | -3.51(-8.57%) |
Nov 29, 2016 | 40.56 | 42.26 | 39.24 | 40.93 | 2,230,579 | +0.37(+0.92%) |
Nov 28, 2016 | 44.02 | 44.24 | 40.32 | 40.56 | 3,259,645 | -4.18(-9.34%) |
Nov 25, 2016 | 43.75 | 44.79 | 41.80 | 44.74 | 1,080,878 | +1.21(+2.79%) |
Nov 23, 2016 | 43.52 | 43.52 | 43.52 | 0 | +2.36(+5.72%) | |
Nov 22, 2016 | 45.06 | 45.35 | 40.63 | 41.17 | 3,372,634 | -3.64(-8.12%) |
Nov 21, 2016 | 43.81 | 44.94 | 43.10 | 44.80 | 1,677,007 | +0.84(+1.91%) |
Nov 18, 2016 | 45.35 | 46.16 | 42.74 | 43.97 | 1,646,142 | -1.24(-2.75%) |
Nov 17, 2016 | 43.77 | 44.15 | 41.90 | 45.21 | 2,708,759 | +2.12(+4.92%) |
Nov 16, 2016 | 46.29 | 47.92 | 42.85 | 43.09 | 2,944,911 | -4.56(-9.58%) |
Nov 15, 2016 | 47.61 | 48.24 | 45.13 | 47.65 | 3,044,343 | -0.92(-1.89%) |
Nov 14, 2016 | 45.11 | 48.70 | 43.18 | 48.57 | 3,807,680 | +3.84(+8.60%) |
Nov 11, 2016 | 42.39 | 45.23 | 41.43 | 44.73 | 4,089,339 | +0.80(+1.82%) |
Nov 10, 2016 | 43.25 | 46.04 | 40.45 | 43.93 | 5,709,201 | +3.04(+7.43%) |
Nov 09, 2016 | 37.86 | 41.36 | 36.17 | 40.89 | 10,094,438 | +10.23(+33.38%) |
Nov 08, 2016 | 29.09 | 31.88 | 28.82 | 30.66 | 4,307,537 | +0.79(+2.64%) |
Nov 07, 2016 | 28.47 | 30.26 | 27.80 | 29.87 | 5,466,386 | +3.49(+13.23%) |
Nov 04, 2016 | 24.56 | 27.00 | 24.54 | 26.38 | 4,510,845 | +2.18(+9.00%) |
Nov 03, 2016 | 27.65 | 28.14 | 24.09 | 24.20 | 9,340,237 | -3.32(-12.07%) |
Nov 02, 2016 | 29.37 | 29.37 | 27.48 | 27.52 | 4,108,453 | -2.04(-6.90%) |