Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.00 | 37.70 | 37.00 | 37.61 | 580,098 | +0.52(+1.40%) |
Jan 30, 2017 | 36.67 | 37.23 | 36.34 | 37.09 | 637,532 | +0.28(+0.77%) |
Jan 27, 2017 | 37.00 | 37.00 | 36.48 | 36.81 | 413,930 | -0.19(-0.51%) |
Jan 26, 2017 | 37.28 | 37.42 | 36.62 | 37.00 | 493,876 | -0.33(-0.88%) |
Jan 25, 2017 | 37.47 | 37.80 | 37.23 | 37.33 | 758,043 | -0.05(-0.13%) |
Jan 24, 2017 | 37.37 | 37.70 | 37.28 | 37.37 | 897,729 | +0.19(+0.51%) |
Jan 23, 2017 | 37.55 | 37.66 | 36.95 | 37.19 | 520,301 | -0.33(-0.88%) |
Jan 20, 2017 | 37.42 | 37.66 | 37.28 | 37.52 | 520,244 | +0.14(+0.38%) |
Jan 19, 2017 | 37.42 | 37.66 | 37.23 | 37.37 | 542,622 | +0.05(+0.13%) |
Jan 18, 2017 | 37.37 | 37.37 | 37.04 | 37.33 | 579,800 | +0.05(+0.13%) |
Jan 17, 2017 | 37.33 | 37.61 | 36.90 | 37.28 | 511,837 | -0.09(-0.25%) |
Jan 13, 2017 | 37.37 | 37.37 | 37.37 | 0 | +0.52(+1.40%) | |
Jan 12, 2017 | 36.29 | 36.90 | 36.20 | 36.86 | 433,927 | +0.33(+0.90%) |
Jan 11, 2017 | 36.62 | 37.00 | 36.39 | 36.53 | 1,093,643 | +0.00(+0.00%) |
Jan 10, 2017 | 37.37 | 37.37 | 36.20 | 36.53 | 879,040 | -0.71(-1.90%) |
Jan 09, 2017 | 37.80 | 37.94 | 37.19 | 37.23 | 728,669 | -0.56(-1.49%) |
Jan 06, 2017 | 38.60 | 38.83 | 37.75 | 37.80 | 753,958 | -0.80(-2.07%) |
Jan 05, 2017 | 39.82 | 39.87 | 38.60 | 38.60 | 662,710 | -1.60(-3.98%) |
Jan 04, 2017 | 39.87 | 40.29 | 39.77 | 40.20 | 1,048,326 | +0.42(+1.07%) |
Jan 03, 2017 | 39.82 | 40.01 | 39.23 | 39.77 | 544,403 | +0.42(+1.08%) |
Dec 30, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.66(-1.65%) | |
Dec 29, 2016 | 40.34 | 40.67 | 40.01 | 40.01 | 323,707 | -0.28(-0.70%) |
Dec 28, 2016 | 40.72 | 40.72 | 40.15 | 40.29 | 366,661 | -0.19(-0.47%) |
Dec 27, 2016 | 40.39 | 40.72 | 40.34 | 40.48 | 204,187 | +0.24(+0.58%) |
Dec 23, 2016 | 40.25 | 40.25 | 40.25 | 0 | -0.09(-0.23%) | |
Dec 22, 2016 | 40.95 | 41.19 | 40.20 | 40.34 | 397,750 | -0.66(-1.61%) |
Dec 21, 2016 | 40.90 | 41.14 | 40.76 | 41.00 | 318,715 | +0.14(+0.35%) |
Dec 20, 2016 | 40.76 | 40.90 | 40.34 | 40.86 | 479,790 | +0.14(+0.35%) |
Dec 19, 2016 | 39.96 | 40.86 | 39.96 | 40.72 | 374,697 | +0.75(+1.88%) |
Dec 16, 2016 | 39.82 | 40.39 | 39.73 | 39.96 | 862,551 | +0.09(+0.24%) |
Dec 15, 2016 | 40.62 | 41.05 | 39.82 | 39.87 | 439,597 | -0.52(-1.28%) |
Dec 14, 2016 | 41.19 | 41.66 | 40.34 | 40.39 | 423,391 | -0.85(-2.05%) |
Dec 13, 2016 | 41.52 | 41.75 | 40.95 | 41.23 | 310,501 | -0.19(-0.45%) |
Dec 12, 2016 | 42.13 | 42.36 | 41.14 | 41.42 | 414,921 | -0.85(-2.00%) |
Dec 09, 2016 | 41.33 | 42.27 | 41.28 | 42.27 | 653,265 | +0.85(+2.05%) |
Dec 08, 2016 | 40.53 | 41.56 | 40.53 | 41.42 | 701,169 | +0.94(+2.33%) |
Dec 07, 2016 | 40.29 | 40.74 | 40.06 | 40.48 | 440,178 | +0.24(+0.58%) |
Dec 06, 2016 | 39.16 | 40.34 | 39.07 | 40.25 | 491,199 | +1.04(+2.64%) |
Dec 05, 2016 | 39.21 | 39.56 | 39.02 | 39.21 | 369,309 | +0.33(+0.85%) |
Dec 02, 2016 | 38.93 | 39.21 | 38.46 | 38.88 | 425,391 | -0.09(-0.24%) |
Dec 01, 2016 | 39.30 | 39.49 | 38.79 | 38.97 | 659,515 | -0.28(-0.72%) |
Nov 30, 2016 | 39.21 | 39.49 | 38.65 | 39.26 | 630,788 | +0.05(+0.12%) |
Nov 29, 2016 | 39.16 | 39.40 | 38.88 | 39.21 | 514,502 | +0.05(+0.12%) |
Nov 28, 2016 | 39.49 | 39.73 | 39.07 | 39.16 | 794,510 | -0.52(-1.30%) |
Nov 25, 2016 | 39.30 | 39.73 | 39.16 | 39.68 | 176,747 | +0.38(+0.96%) |
Nov 23, 2016 | 39.30 | 39.30 | 39.30 | 0 | +0.42(+1.09%) | |
Nov 22, 2016 | 38.97 | 38.97 | 38.46 | 38.88 | 313,680 | +0.19(+0.49%) |
Nov 21, 2016 | 38.55 | 39.02 | 38.36 | 38.69 | 342,443 | +0.24(+0.61%) |
Nov 18, 2016 | 38.65 | 38.69 | 38.13 | 38.46 | 373,269 | -0.14(-0.37%) |
Nov 17, 2016 | 38.32 | 38.88 | 38.03 | 38.60 | 512,444 | +0.66(+1.74%) |
Nov 16, 2016 | 37.99 | 38.46 | 37.80 | 37.94 | 409,682 | -0.28(-0.74%) |
Nov 15, 2016 | 37.84 | 38.55 | 37.84 | 38.22 | 648,335 | +0.42(+1.12%) |
Nov 14, 2016 | 37.89 | 38.17 | 37.23 | 37.80 | 476,611 | +0.28(+0.75%) |
Nov 11, 2016 | 37.28 | 37.84 | 36.76 | 37.52 | 608,746 | +0.42(+1.14%) |
Nov 10, 2016 | 36.43 | 37.33 | 36.24 | 37.09 | 731,648 | +0.85(+2.34%) |
Nov 09, 2016 | 35.40 | 36.76 | 35.40 | 36.24 | 798,841 | +0.52(+1.45%) |
Nov 08, 2016 | 34.93 | 36.01 | 34.74 | 35.73 | 904,953 | +0.80(+2.29%) |
Nov 07, 2016 | 35.16 | 35.21 | 34.79 | 34.93 | 656,547 | +0.33(+0.95%) |
Nov 04, 2016 | 34.93 | 35.35 | 34.55 | 34.60 | 808,132 | +0.09(+0.27%) |
Nov 03, 2016 | 34.55 | 35.14 | 34.36 | 34.50 | 617,098 | -0.05(-0.14%) |
Nov 02, 2016 | 34.97 | 35.07 | 34.41 | 34.55 | 831,594 | -0.42(-1.21%) |