Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.19 | 36.58 | 35.46 | 36.14 | 970,954 | -0.07(-0.19%) |
Jan 30, 2017 | 36.69 | 36.69 | 35.66 | 36.20 | 1,238,425 | -0.85(-2.30%) |
Jan 27, 2017 | 37.72 | 38.03 | 36.91 | 37.06 | 873,134 | -0.70(-1.87%) |
Jan 26, 2017 | 38.40 | 38.65 | 37.41 | 37.76 | 1,025,161 | -0.53(-1.38%) |
Jan 25, 2017 | 37.25 | 38.47 | 37.08 | 38.29 | 2,066,252 | +1.67(+4.57%) |
Jan 24, 2017 | 34.86 | 36.79 | 34.83 | 36.61 | 1,834,450 | +2.06(+5.98%) |
Jan 23, 2017 | 34.63 | 34.73 | 34.00 | 34.55 | 751,100 | -0.14(-0.39%) |
Jan 20, 2017 | 34.80 | 35.01 | 34.46 | 34.69 | 596,437 | +0.09(+0.25%) |
Jan 19, 2017 | 35.03 | 35.37 | 34.30 | 34.60 | 707,354 | -0.33(-0.95%) |
Jan 18, 2017 | 34.71 | 34.98 | 34.50 | 34.93 | 872,098 | +0.39(+1.13%) |
Jan 17, 2017 | 35.24 | 35.51 | 34.48 | 34.54 | 619,031 | -0.65(-1.84%) |
Jan 13, 2017 | 35.19 | 35.19 | 35.19 | 0 | +0.43(+1.24%) | |
Jan 12, 2017 | 35.92 | 35.98 | 33.87 | 34.76 | 3,046,401 | -1.41(-3.90%) |
Jan 11, 2017 | 36.48 | 36.65 | 35.79 | 36.16 | 1,081,885 | -0.19(-0.51%) |
Jan 10, 2017 | 35.43 | 36.39 | 35.11 | 36.35 | 862,083 | +1.10(+3.11%) |
Jan 09, 2017 | 36.09 | 36.11 | 35.24 | 35.25 | 815,496 | -0.88(-2.44%) |
Jan 06, 2017 | 36.82 | 37.05 | 36.14 | 36.14 | 626,249 | -0.63(-1.70%) |
Jan 05, 2017 | 37.48 | 37.65 | 36.63 | 36.76 | 1,057,865 | -0.78(-2.08%) |
Jan 04, 2017 | 37.15 | 37.71 | 36.94 | 37.54 | 1,704,107 | +1.34(+3.70%) |
Jan 03, 2017 | 35.93 | 36.61 | 35.65 | 36.20 | 930,128 | +0.63(+1.76%) |
Dec 30, 2016 | 35.58 | 35.58 | 35.58 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 36.10 | 36.39 | 35.48 | 35.59 | 849,229 | -0.53(-1.46%) |
Dec 28, 2016 | 37.10 | 37.10 | 36.02 | 36.12 | 649,040 | -0.80(-2.17%) |
Dec 27, 2016 | 36.91 | 36.98 | 36.63 | 36.92 | 313,884 | +0.10(+0.27%) |
Dec 23, 2016 | 36.82 | 36.82 | 36.82 | 0 | -0.08(-0.21%) | |
Dec 22, 2016 | 36.83 | 37.15 | 36.69 | 36.90 | 752,293 | -0.05(-0.13%) |
Dec 21, 2016 | 37.07 | 37.19 | 36.75 | 36.95 | 816,165 | -0.13(-0.34%) |
Dec 20, 2016 | 37.29 | 37.46 | 36.90 | 37.07 | 1,327,765 | -0.06(-0.16%) |
Dec 19, 2016 | 36.71 | 37.53 | 36.58 | 37.13 | 1,013,364 | +0.03(+0.08%) |
Dec 16, 2016 | 37.41 | 37.63 | 37.03 | 37.10 | 1,858,018 | -0.23(-0.63%) |
Dec 15, 2016 | 37.26 | 37.84 | 36.82 | 37.34 | 1,213,751 | +0.05(+0.13%) |
Dec 14, 2016 | 38.09 | 38.16 | 37.22 | 37.29 | 1,675,210 | -0.81(-2.13%) |
Dec 13, 2016 | 39.25 | 39.36 | 37.94 | 38.10 | 1,302,269 | -0.61(-1.57%) |
Dec 12, 2016 | 39.26 | 39.84 | 38.64 | 38.71 | 1,116,793 | -0.55(-1.40%) |
Dec 09, 2016 | 39.24 | 39.30 | 38.61 | 39.26 | 1,037,219 | -0.01(-0.02%) |
Dec 08, 2016 | 38.37 | 39.68 | 38.21 | 39.27 | 2,269,497 | +1.11(+2.90%) |
Dec 07, 2016 | 37.81 | 38.21 | 37.51 | 38.16 | 1,502,305 | +0.70(+1.88%) |
Dec 06, 2016 | 36.41 | 37.75 | 36.41 | 37.46 | 2,048,482 | +0.94(+2.57%) |
Dec 05, 2016 | 36.45 | 36.63 | 36.28 | 36.52 | 1,841,774 | +0.37(+1.03%) |
Dec 02, 2016 | 35.95 | 36.16 | 35.32 | 36.15 | 991,869 | +0.26(+0.74%) |
Dec 01, 2016 | 35.92 | 36.44 | 35.74 | 35.88 | 1,502,759 | +0.31(+0.88%) |
Nov 30, 2016 | 35.81 | 36.39 | 35.42 | 35.57 | 2,386,131 | +0.13(+0.36%) |
Nov 29, 2016 | 36.04 | 36.40 | 35.36 | 35.44 | 2,507,333 | -0.73(-2.03%) |
Nov 28, 2016 | 36.83 | 36.93 | 35.93 | 36.17 | 1,601,622 | -0.68(-1.86%) |
Nov 25, 2016 | 36.93 | 36.99 | 36.66 | 36.86 | 542,451 | +0.07(+0.19%) |
Nov 23, 2016 | 36.79 | 36.79 | 36.79 | 0 | +0.46(+1.27%) | |
Nov 22, 2016 | 36.22 | 36.84 | 36.08 | 36.33 | 2,828,249 | +0.11(+0.30%) |
Nov 21, 2016 | 36.18 | 36.46 | 35.66 | 36.22 | 2,012,017 | +0.31(+0.87%) |
Nov 18, 2016 | 36.34 | 36.81 | 35.84 | 35.91 | 2,628,984 | -0.50(-1.37%) |
Nov 17, 2016 | 36.73 | 37.02 | 36.28 | 36.41 | 2,327,865 | -0.31(-0.85%) |
Nov 16, 2016 | 36.26 | 36.91 | 36.01 | 36.72 | 3,324,030 | -0.14(-0.37%) |
Nov 15, 2016 | 35.46 | 37.15 | 35.33 | 36.86 | 4,639,811 | +0.70(+1.95%) |
Nov 14, 2016 | 31.25 | 36.39 | 29.79 | 36.16 | 9,491,896 | +4.63(+14.68%) |
Nov 11, 2016 | 31.38 | 31.58 | 30.95 | 31.53 | 2,583,469 | +0.01(+0.03%) |
Nov 10, 2016 | 31.16 | 32.50 | 31.14 | 31.52 | 3,017,907 | +0.81(+2.65%) |
Nov 09, 2016 | 29.30 | 31.42 | 28.95 | 30.70 | 4,464,664 | +3.43(+12.59%) |
Nov 08, 2016 | 26.84 | 27.58 | 26.53 | 27.27 | 1,040,827 | +0.41(+1.53%) |
Nov 07, 2016 | 26.99 | 27.09 | 26.68 | 26.86 | 633,737 | +0.52(+1.97%) |
Nov 04, 2016 | 26.51 | 26.78 | 26.08 | 26.34 | 624,208 | -0.31(-1.17%) |
Nov 03, 2016 | 26.61 | 26.73 | 26.15 | 26.65 | 805,818 | +0.13(+0.48%) |
Nov 02, 2016 | 26.71 | 27.15 | 26.47 | 26.53 | 634,682 | -0.30(-1.13%) |