Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.18 | 37.30 | 36.85 | 37.11 | 178,960 | -0.04(-0.11%) |
Jan 30, 2017 | 37.30 | 37.30 | 36.69 | 37.15 | 120,440 | -0.40(-1.07%) |
Jan 27, 2017 | 38.00 | 38.20 | 37.24 | 37.55 | 81,390 | -0.37(-0.98%) |
Jan 26, 2017 | 38.39 | 38.70 | 37.87 | 37.92 | 188,621 | -0.34(-0.89%) |
Jan 25, 2017 | 38.20 | 38.82 | 38.13 | 38.26 | 249,380 | +0.40(+1.06%) |
Jan 24, 2017 | 37.15 | 37.95 | 37.15 | 37.86 | 230,285 | +0.97(+2.63%) |
Jan 23, 2017 | 36.80 | 37.31 | 36.63 | 36.89 | 142,737 | +0.07(+0.19%) |
Jan 20, 2017 | 36.10 | 36.88 | 36.10 | 36.82 | 290,900 | +0.68(+1.88%) |
Jan 19, 2017 | 36.61 | 36.95 | 36.09 | 36.14 | 92,633 | -0.55(-1.50%) |
Jan 18, 2017 | 36.90 | 37.09 | 36.36 | 36.69 | 146,203 | +0.02(+0.05%) |
Jan 17, 2017 | 37.26 | 37.45 | 36.64 | 36.67 | 119,865 | -0.95(-2.53%) |
Jan 13, 2017 | 37.62 | 37.62 | 37.62 | 0 | +0.53(+1.43%) | |
Jan 12, 2017 | 37.67 | 37.69 | 36.43 | 37.09 | 132,399 | -0.44(-1.17%) |
Jan 11, 2017 | 37.39 | 37.56 | 37.04 | 37.53 | 136,451 | +0.29(+0.78%) |
Jan 10, 2017 | 36.80 | 37.56 | 36.71 | 37.24 | 236,688 | +0.47(+1.28%) |
Jan 09, 2017 | 36.80 | 37.03 | 36.50 | 36.77 | 253,714 | -0.24(-0.65%) |
Jan 06, 2017 | 37.75 | 37.75 | 36.97 | 37.01 | 118,607 | -0.72(-1.91%) |
Jan 05, 2017 | 38.76 | 38.76 | 37.22 | 37.73 | 177,557 | +0.19(+0.51%) |
Jan 04, 2017 | 36.74 | 37.61 | 36.33 | 37.54 | 244,009 | +1.09(+2.99%) |
Jan 03, 2017 | 36.09 | 36.55 | 35.76 | 36.45 | 180,269 | +0.85(+2.39%) |
Dec 30, 2016 | 35.60 | 35.60 | 35.60 | 0 | -0.34(-0.95%) | |
Dec 29, 2016 | 35.88 | 36.48 | 35.79 | 35.94 | 87,727 | +0.19(+0.53%) |
Dec 28, 2016 | 36.57 | 36.57 | 35.62 | 35.75 | 121,283 | -0.65(-1.79%) |
Dec 27, 2016 | 36.10 | 36.56 | 36.00 | 36.40 | 165,902 | +0.38(+1.05%) |
Dec 23, 2016 | 36.02 | 36.02 | 36.02 | 0 | +0.04(+0.11%) | |
Dec 22, 2016 | 36.52 | 36.69 | 35.92 | 35.98 | 172,894 | -0.42(-1.15%) |
Dec 21, 2016 | 36.54 | 36.72 | 36.34 | 36.40 | 142,843 | -0.30(-0.82%) |
Dec 20, 2016 | 36.66 | 36.92 | 36.44 | 36.70 | 187,566 | +0.23(+0.63%) |
Dec 19, 2016 | 36.59 | 37.14 | 36.45 | 36.47 | 273,006 | +0.06(+0.16%) |
Dec 16, 2016 | 36.29 | 37.13 | 36.14 | 36.41 | 1,022,285 | +0.12(+0.33%) |
Dec 15, 2016 | 37.25 | 37.94 | 35.93 | 36.29 | 350,956 | -0.94(-2.52%) |
Dec 14, 2016 | 37.82 | 38.24 | 37.21 | 37.23 | 218,516 | -0.69(-1.82%) |
Dec 13, 2016 | 38.44 | 38.68 | 37.61 | 37.92 | 267,759 | -0.35(-0.91%) |
Dec 12, 2016 | 38.68 | 38.69 | 38.09 | 38.27 | 364,309 | -0.77(-1.97%) |
Dec 09, 2016 | 39.50 | 39.51 | 38.84 | 39.04 | 269,054 | -0.38(-0.96%) |
Dec 08, 2016 | 38.70 | 39.50 | 38.53 | 39.42 | 205,423 | +0.93(+2.42%) |
Dec 07, 2016 | 37.50 | 38.59 | 37.35 | 38.49 | 119,758 | +0.91(+2.42%) |
Dec 06, 2016 | 37.36 | 37.78 | 36.95 | 37.58 | 152,796 | +0.55(+1.49%) |
Dec 05, 2016 | 37.00 | 37.44 | 36.80 | 37.03 | 154,014 | +0.29(+0.79%) |
Dec 02, 2016 | 36.55 | 37.02 | 36.55 | 36.74 | 149,141 | +0.06(+0.16%) |
Dec 01, 2016 | 36.52 | 37.01 | 36.37 | 36.68 | 250,386 | +0.39(+1.07%) |
Nov 30, 2016 | 37.42 | 37.42 | 36.21 | 36.29 | 168,666 | -0.77(-2.08%) |
Nov 29, 2016 | 37.00 | 37.35 | 36.88 | 37.06 | 171,043 | +0.10(+0.27%) |
Nov 28, 2016 | 37.35 | 37.35 | 36.81 | 36.96 | 170,483 | -0.54(-1.44%) |
Nov 25, 2016 | 37.31 | 37.50 | 37.17 | 37.50 | 67,102 | +0.34(+0.91%) |
Nov 23, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.05(-0.13%) | |
Nov 22, 2016 | 37.16 | 37.29 | 36.87 | 37.21 | 140,854 | +0.24(+0.65%) |
Nov 21, 2016 | 37.01 | 37.39 | 36.53 | 36.97 | 164,610 | -0.05(-0.14%) |
Nov 18, 2016 | 36.82 | 37.19 | 36.82 | 37.02 | 244,010 | +0.36(+0.98%) |
Nov 17, 2016 | 35.82 | 36.99 | 35.95 | 36.66 | 398,416 | +0.84(+2.35%) |
Nov 16, 2016 | 36.20 | 36.20 | 35.73 | 35.82 | 302,590 | -0.38(-1.05%) |
Nov 15, 2016 | 35.76 | 36.24 | 35.66 | 36.20 | 305,015 | +0.32(+0.89%) |
Nov 14, 2016 | 35.43 | 36.19 | 35.11 | 35.88 | 773,758 | +0.83(+2.37%) |
Nov 11, 2016 | 34.34 | 35.21 | 34.27 | 35.05 | 504,930 | +0.86(+2.52%) |
Nov 10, 2016 | 32.96 | 34.48 | 32.51 | 34.19 | 578,277 | +1.52(+4.65%) |
Nov 09, 2016 | 30.94 | 33.16 | 30.64 | 32.67 | 545,341 | +1.57(+5.05%) |
Nov 08, 2016 | 30.90 | 31.36 | 30.62 | 31.10 | 178,418 | +0.02(+0.06%) |
Nov 07, 2016 | 31.20 | 31.28 | 30.83 | 31.08 | 230,596 | +0.52(+1.70%) |
Nov 04, 2016 | 29.65 | 31.00 | 29.55 | 30.56 | 510,867 | +0.96(+3.24%) |
Nov 03, 2016 | 29.33 | 29.77 | 28.81 | 29.60 | 260,330 | +0.08(+0.27%) |
Nov 02, 2016 | 29.80 | 30.05 | 29.50 | 29.52 | 161,921 | -0.27(-0.91%) |