Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.66 | 36.83 | 36.58 | 36.81 | 150,411 | -0.05(-0.13%) |
Jan 30, 2017 | 36.78 | 36.86 | 36.57 | 36.86 | 129,830 | -0.03(-0.09%) |
Jan 27, 2017 | 37.09 | 37.09 | 36.82 | 36.89 | 198,881 | -0.19(-0.51%) |
Jan 26, 2017 | 37.00 | 37.19 | 37.00 | 37.08 | 166,798 | +0.13(+0.37%) |
Jan 25, 2017 | 36.93 | 37.02 | 36.89 | 36.95 | 129,407 | +0.16(+0.42%) |
Jan 24, 2017 | 36.62 | 36.83 | 36.60 | 36.79 | 118,671 | +0.22(+0.61%) |
Jan 23, 2017 | 36.54 | 36.58 | 36.40 | 36.57 | 87,755 | -0.05(-0.14%) |
Jan 20, 2017 | 36.66 | 36.75 | 36.54 | 36.62 | 90,037 | +0.05(+0.14%) |
Jan 19, 2017 | 36.77 | 36.80 | 36.49 | 36.57 | 108,475 | -0.16(-0.43%) |
Jan 18, 2017 | 36.72 | 36.73 | 36.57 | 36.72 | 62,097 | -0.03(-0.07%) |
Jan 17, 2017 | 36.65 | 36.86 | 36.65 | 36.75 | 73,540 | +0.07(+0.19%) |
Jan 13, 2017 | 36.68 | 36.68 | 36.68 | 0 | +0.08(+0.22%) | |
Jan 12, 2017 | 36.55 | 36.62 | 36.32 | 36.60 | 258,041 | -0.02(-0.04%) |
Jan 11, 2017 | 36.53 | 36.61 | 36.40 | 36.61 | 65,542 | +0.10(+0.28%) |
Jan 10, 2017 | 36.36 | 36.64 | 36.35 | 36.51 | 153,069 | +0.14(+0.38%) |
Jan 09, 2017 | 36.37 | 36.43 | 36.31 | 36.37 | 140,739 | +0.03(+0.08%) |
Jan 06, 2017 | 36.20 | 36.47 | 36.18 | 36.34 | 144,062 | +0.12(+0.33%) |
Jan 05, 2017 | 36.05 | 36.24 | 36.02 | 36.22 | 1,197,011 | +0.02(+0.05%) |
Jan 04, 2017 | 35.89 | 36.26 | 35.89 | 36.20 | 1,126,688 | +0.35(+0.99%) |
Jan 03, 2017 | 35.95 | 36.02 | 35.66 | 35.85 | 2,853,084 | +0.12(+0.33%) |
Dec 30, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.29(-0.79%) | |
Dec 29, 2016 | 36.07 | 36.15 | 35.96 | 36.02 | 100,131 | -0.05(-0.13%) |
Dec 28, 2016 | 36.38 | 36.38 | 36.04 | 36.06 | 64,325 | -0.24(-0.67%) |
Dec 27, 2016 | 36.21 | 36.43 | 36.21 | 36.31 | 80,763 | +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 | 187,176 | -0.38(-1.03%) |
Dec 21, 2016 | 36.64 | 36.67 | 36.58 | 36.60 | 103,859 | -0.07(-0.19%) |
Dec 20, 2016 | 36.51 | 36.72 | 36.51 | 36.67 | 92,423 | +0.26(+0.73%) |
Dec 19, 2016 | 36.38 | 36.55 | 36.35 | 36.41 | 81,233 | +0.10(+0.29%) |
Dec 16, 2016 | 36.46 | 36.55 | 36.26 | 36.31 | 99,994 | -0.11(-0.29%) |
Dec 15, 2016 | 36.43 | 36.63 | 36.39 | 36.41 | 164,075 | +0.02(+0.05%) |
Dec 14, 2016 | 36.57 | 36.66 | 36.35 | 36.39 | 110,648 | -0.18(-0.50%) |
Dec 13, 2016 | 36.40 | 36.71 | 36.40 | 36.58 | 152,937 | +0.28(+0.77%) |
Dec 12, 2016 | 36.48 | 36.48 | 36.25 | 36.30 | 82,875 | -0.27(-0.75%) |
Dec 09, 2016 | 36.51 | 36.57 | 36.44 | 36.57 | 452,834 | +0.16(+0.43%) |
Dec 08, 2016 | 36.47 | 36.60 | 36.38 | 36.42 | 178,738 | -0.01(-0.03%) |
Dec 07, 2016 | 35.89 | 36.49 | 35.85 | 36.43 | 112,875 | +0.53(+1.47%) |
Dec 06, 2016 | 35.75 | 35.90 | 35.66 | 35.90 | 242,471 | +0.21(+0.59%) |
Dec 05, 2016 | 35.60 | 35.76 | 35.51 | 35.69 | 326,967 | +0.20(+0.57%) |
Dec 02, 2016 | 35.54 | 35.65 | 35.44 | 35.48 | 338,105 | -0.08(-0.23%) |
Dec 01, 2016 | 35.54 | 35.72 | 35.42 | 35.56 | 2,898,067 | -0.08(-0.22%) |
Nov 30, 2016 | 35.89 | 35.89 | 35.63 | 35.64 | 58,673 | -0.23(-0.64%) |
Nov 29, 2016 | 35.83 | 35.93 | 35.81 | 35.87 | 76,453 | +0.08(+0.22%) |
Nov 28, 2016 | 35.93 | 35.93 | 35.70 | 35.79 | 123,004 | -0.21(-0.59%) |
Nov 25, 2016 | 35.99 | 36.02 | 35.97 | 36.01 | 53,481 | +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 | 103,726 | +0.39(+1.09%) |
Nov 21, 2016 | 35.34 | 35.48 | 35.34 | 35.46 | 115,912 | +0.22(+0.64%) |
Nov 18, 2016 | 35.33 | 35.36 | 35.22 | 35.24 | 94,179 | -0.07(-0.19%) |
Nov 17, 2016 | 34.94 | 35.31 | 34.94 | 35.31 | 100,252 | +0.36(+1.02%) |
Nov 16, 2016 | 34.75 | 34.97 | 34.75 | 34.95 | 111,450 | +0.16(+0.45%) |
Nov 15, 2016 | 34.79 | 34.82 | 34.65 | 34.80 | 102,717 | +0.09(+0.27%) |
Nov 14, 2016 | 34.66 | 34.80 | 34.62 | 34.70 | 99,650 | +0.17(+0.49%) |
Nov 11, 2016 | 34.34 | 34.53 | 34.29 | 34.53 | 65,862 | +0.12(+0.34%) |
Nov 10, 2016 | 34.47 | 34.75 | 34.27 | 34.41 | 173,007 | +0.09(+0.26%) |
Nov 09, 2016 | 33.45 | 34.35 | 33.44 | 34.32 | 230,412 | +0.31(+0.91%) |
Nov 08, 2016 | 33.76 | 34.10 | 33.72 | 34.02 | 95,209 | +0.03(+0.08%) |
Nov 07, 2016 | 33.69 | 33.99 | 33.67 | 33.99 | 221,039 | +0.75(+2.26%) |
Nov 04, 2016 | 33.30 | 33.52 | 33.23 | 33.24 | 82,815 | -0.10(-0.31%) |
Nov 03, 2016 | 33.60 | 33.72 | 33.30 | 33.34 | 72,165 | -0.21(-0.61%) |
Nov 02, 2016 | 33.57 | 33.70 | 33.47 | 33.55 | 121,223 | -0.08(-0.24%) |