Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.09 | 37.21 | 36.90 | 37.21 | 57,206 | +0.13(+0.34%) |
Jan 30, 2017 | 37.81 | 37.81 | 36.90 | 37.09 | 387,130 | -0.63(-1.66%) |
Jan 27, 2017 | 37.90 | 37.90 | 37.40 | 37.71 | 161,944 | -0.19(-0.50%) |
Jan 26, 2017 | 37.65 | 37.93 | 37.59 | 37.90 | 538,134 | +0.41(+1.09%) |
Jan 25, 2017 | 37.24 | 37.49 | 37.05 | 37.49 | 137,497 | +0.41(+1.10%) |
Jan 24, 2017 | 36.74 | 37.09 | 36.64 | 37.09 | 102,933 | +0.63(+1.72%) |
Jan 23, 2017 | 36.55 | 36.63 | 36.27 | 36.46 | 67,693 | -0.02(-0.04%) |
Jan 20, 2017 | 36.62 | 36.74 | 36.43 | 36.48 | 54,237 | +0.05(+0.13%) |
Jan 19, 2017 | 36.65 | 36.65 | 36.40 | 36.43 | 72,039 | -0.13(-0.34%) |
Jan 18, 2017 | 36.68 | 36.75 | 36.49 | 36.55 | 90,149 | -0.22(-0.60%) |
Jan 17, 2017 | 36.77 | 36.93 | 36.68 | 36.77 | 155,820 | +0.19(+0.51%) |
Jan 13, 2017 | 36.58 | 36.58 | 36.58 | 0 | +0.09(+0.26%) | |
Jan 12, 2017 | 36.58 | 36.59 | 36.37 | 36.49 | 93,865 | -0.09(-0.26%) |
Jan 11, 2017 | 36.37 | 36.62 | 36.30 | 36.58 | 189,728 | +0.31(+0.86%) |
Jan 10, 2017 | 36.65 | 36.87 | 36.24 | 36.27 | 292,698 | -0.29(-0.78%) |
Jan 09, 2017 | 36.71 | 36.90 | 36.56 | 36.56 | 63,011 | -0.34(-0.92%) |
Jan 06, 2017 | 36.90 | 36.99 | 36.71 | 36.90 | 91,320 | +0.16(+0.43%) |
Jan 05, 2017 | 36.84 | 36.87 | 36.65 | 36.74 | 98,273 | +0.06(+0.17%) |
Jan 04, 2017 | 36.49 | 36.77 | 36.46 | 36.68 | 91,820 | +0.09(+0.26%) |
Jan 03, 2017 | 36.65 | 36.87 | 36.37 | 36.58 | 49,281 | +0.28(+0.78%) |
Dec 30, 2016 | 36.30 | 36.30 | 36.30 | 0 | +0.03(+0.09%) | |
Dec 29, 2016 | 36.52 | 36.52 | 36.24 | 36.27 | 69,674 | -0.06(-0.17%) |
Dec 28, 2016 | 36.68 | 36.71 | 36.31 | 36.33 | 119,125 | -0.13(-0.35%) |
Dec 27, 2016 | 36.65 | 36.75 | 36.46 | 36.46 | 46,183 | -0.06(-0.17%) |
Dec 23, 2016 | 36.52 | 36.52 | 36.52 | 0 | +0.19(+0.52%) | |
Dec 22, 2016 | 35.96 | 36.46 | 35.96 | 36.33 | 97,952 | +0.25(+0.70%) |
Dec 21, 2016 | 35.86 | 36.08 | 35.80 | 36.08 | 89,518 | +0.31(+0.88%) |
Dec 20, 2016 | 35.80 | 35.83 | 35.54 | 35.77 | 62,094 | +0.25(+0.71%) |
Dec 19, 2016 | 35.52 | 35.64 | 35.36 | 35.52 | 296,217 | +0.13(+0.35%) |
Dec 16, 2016 | 35.27 | 35.52 | 35.14 | 35.39 | 229,332 | +0.28(+0.80%) |
Dec 15, 2016 | 34.64 | 35.20 | 34.44 | 35.11 | 129,505 | +0.41(+1.18%) |
Dec 14, 2016 | 35.17 | 35.17 | 34.57 | 34.70 | 76,017 | -0.58(-1.65%) |
Dec 13, 2016 | 35.02 | 35.33 | 34.93 | 35.28 | 67,517 | +0.30(+0.85%) |
Dec 12, 2016 | 35.46 | 35.46 | 34.92 | 34.98 | 116,180 | +0.22(+0.63%) |
Dec 09, 2016 | 35.05 | 35.36 | 34.73 | 34.77 | 167,085 | -0.22(-0.63%) |
Dec 08, 2016 | 34.77 | 35.08 | 34.67 | 34.98 | 83,834 | +0.19(+0.54%) |
Dec 07, 2016 | 34.51 | 34.80 | 34.36 | 34.80 | 89,568 | +0.25(+0.73%) |
Dec 06, 2016 | 34.58 | 34.77 | 34.39 | 34.55 | 76,883 | -0.10(-0.28%) |
Dec 05, 2016 | 34.80 | 34.92 | 34.48 | 34.64 | 84,158 | -0.06(-0.17%) |
Dec 02, 2016 | 34.70 | 35.04 | 34.53 | 34.70 | 98,943 | +0.00(+0.00%) |
Dec 01, 2016 | 35.86 | 35.99 | 34.42 | 34.70 | 80,834 | -0.56(-1.60%) |
Nov 30, 2016 | 34.98 | 35.52 | 34.70 | 35.27 | 60,360 | +1.19(+3.50%) |
Nov 29, 2016 | 34.11 | 34.11 | 33.57 | 34.07 | 71,473 | -0.28(-0.82%) |
Nov 28, 2016 | 35.27 | 35.27 | 34.26 | 34.36 | 59,165 | -0.69(-1.97%) |
Nov 25, 2016 | 35.24 | 35.30 | 34.95 | 35.05 | 34,420 | -0.31(-0.89%) |
Nov 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | +0.22(+0.62%) | |
Nov 22, 2016 | 35.52 | 35.52 | 34.89 | 35.14 | 76,742 | -0.22(-0.62%) |
Nov 21, 2016 | 35.46 | 35.55 | 34.98 | 35.36 | 86,137 | +0.31(+0.90%) |
Nov 18, 2016 | 34.83 | 35.14 | 34.70 | 35.05 | 44,700 | +0.22(+0.63%) |
Nov 17, 2016 | 34.92 | 35.14 | 34.64 | 34.83 | 62,601 | +0.16(+0.45%) |
Nov 16, 2016 | 35.36 | 35.37 | 34.55 | 34.67 | 71,275 | -0.53(-1.52%) |
Nov 15, 2016 | 34.89 | 35.39 | 34.89 | 35.20 | 63,989 | +0.35(+0.99%) |
Nov 14, 2016 | 34.26 | 34.89 | 34.11 | 34.86 | 79,885 | +0.63(+1.83%) |
Nov 11, 2016 | 34.67 | 34.78 | 33.93 | 34.23 | 55,994 | -0.50(-1.45%) |
Nov 10, 2016 | 34.39 | 35.02 | 34.39 | 34.73 | 227,990 | +0.41(+1.19%) |
Nov 09, 2016 | 33.57 | 34.55 | 33.54 | 34.33 | 72,101 | +0.91(+2.72%) |
Nov 08, 2016 | 33.20 | 33.67 | 33.20 | 33.42 | 34,252 | -0.03(-0.09%) |
Nov 07, 2016 | 33.73 | 33.73 | 33.23 | 33.45 | 61,432 | +0.31(+0.93%) |
Nov 04, 2016 | 33.29 | 33.35 | 32.95 | 33.14 | 89,334 | -0.22(-0.65%) |
Nov 03, 2016 | 33.57 | 33.66 | 33.29 | 33.35 | 54,142 | -0.34(-1.01%) |
Nov 02, 2016 | 33.88 | 33.97 | 33.01 | 33.69 | 84,057 | -0.37(-1.09%) |