Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.38 | 38.01 | 37.11 | 37.87 | 221,429 | +0.41(+1.08%) |
Jan 30, 2017 | 37.74 | 37.90 | 36.70 | 37.47 | 202,995 | -0.54(-1.42%) |
Jan 27, 2017 | 38.01 | 38.32 | 37.60 | 38.01 | 176,394 | +0.00(+0.00%) |
Jan 26, 2017 | 37.96 | 38.32 | 37.38 | 38.01 | 219,446 | +0.09(+0.24%) |
Jan 25, 2017 | 37.74 | 38.14 | 37.56 | 37.92 | 165,827 | +0.23(+0.60%) |
Jan 24, 2017 | 37.11 | 38.01 | 37.11 | 37.69 | 219,841 | +0.81(+2.20%) |
Jan 23, 2017 | 36.75 | 37.02 | 36.48 | 36.88 | 113,624 | +0.00(+0.00%) |
Jan 20, 2017 | 36.88 | 37.24 | 36.66 | 36.88 | 121,936 | +0.18(+0.49%) |
Jan 19, 2017 | 36.88 | 37.51 | 36.57 | 36.70 | 154,216 | +0.00(+0.00%) |
Jan 18, 2017 | 36.30 | 36.88 | 36.07 | 36.70 | 270,559 | +0.63(+1.75%) |
Jan 17, 2017 | 36.97 | 36.97 | 36.03 | 36.07 | 162,756 | -1.04(-2.79%) |
Jan 13, 2017 | 37.11 | 37.11 | 37.11 | 0 | -0.05(-0.12%) | |
Jan 12, 2017 | 36.70 | 37.15 | 36.25 | 37.15 | 359,352 | +0.36(+0.98%) |
Jan 11, 2017 | 36.88 | 36.88 | 36.39 | 36.79 | 240,077 | +0.08(+0.22%) |
Jan 10, 2017 | 36.35 | 37.16 | 36.26 | 36.71 | 287,822 | +0.58(+1.62%) |
Jan 09, 2017 | 36.71 | 36.71 | 36.04 | 36.13 | 276,457 | -0.76(-2.07%) |
Jan 06, 2017 | 37.30 | 37.66 | 36.76 | 36.89 | 293,956 | -0.27(-0.73%) |
Jan 05, 2017 | 38.06 | 38.20 | 37.03 | 37.16 | 247,276 | -0.84(-2.22%) |
Jan 04, 2017 | 37.30 | 38.24 | 37.12 | 38.01 | 374,520 | +0.89(+2.40%) |
Jan 03, 2017 | 37.57 | 37.57 | 36.85 | 37.12 | 203,568 | -0.04(-0.12%) |
Dec 30, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.54(-1.43%) | |
Dec 29, 2016 | 37.57 | 37.75 | 37.07 | 37.70 | 171,832 | +0.22(+0.60%) |
Dec 28, 2016 | 38.42 | 38.42 | 37.30 | 37.48 | 242,681 | -0.85(-2.23%) |
Dec 27, 2016 | 38.15 | 38.51 | 38.15 | 38.33 | 165,451 | +0.27(+0.71%) |
Dec 23, 2016 | 38.06 | 38.06 | 38.06 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 38.42 | 38.42 | 37.75 | 38.06 | 233,749 | -0.18(-0.47%) |
Dec 21, 2016 | 38.42 | 38.64 | 38.11 | 38.24 | 289,545 | -0.13(-0.35%) |
Dec 20, 2016 | 38.42 | 38.64 | 38.11 | 38.37 | 214,952 | +0.04(+0.12%) |
Dec 19, 2016 | 37.97 | 38.64 | 37.61 | 38.33 | 455,864 | +0.54(+1.43%) |
Dec 16, 2016 | 38.33 | 38.42 | 37.52 | 37.79 | 1,006,906 | -0.63(-1.64%) |
Dec 15, 2016 | 38.24 | 38.55 | 37.16 | 38.42 | 376,967 | +0.13(+0.35%) |
Dec 14, 2016 | 38.24 | 38.55 | 37.97 | 38.28 | 301,337 | -0.04(-0.12%) |
Dec 13, 2016 | 38.24 | 38.46 | 37.93 | 38.33 | 280,337 | +0.18(+0.47%) |
Dec 12, 2016 | 38.24 | 38.24 | 37.48 | 38.15 | 493,949 | -0.13(-0.35%) |
Dec 09, 2016 | 38.46 | 38.46 | 37.48 | 38.28 | 494,746 | +0.05(+0.12%) |
Dec 08, 2016 | 37.43 | 39.59 | 35.36 | 38.24 | 1,092,048 | +3.19(+9.10%) |
Dec 07, 2016 | 34.69 | 35.14 | 34.06 | 35.05 | 362,278 | +0.40(+1.17%) |
Dec 06, 2016 | 34.11 | 34.76 | 33.97 | 34.65 | 208,314 | +0.58(+1.72%) |
Dec 05, 2016 | 33.57 | 34.29 | 33.52 | 34.06 | 248,820 | +0.85(+2.57%) |
Dec 02, 2016 | 33.39 | 33.61 | 32.58 | 33.21 | 265,731 | -0.31(-0.94%) |
Dec 01, 2016 | 33.30 | 34.33 | 33.03 | 33.52 | 288,971 | +0.31(+0.95%) |
Nov 30, 2016 | 33.79 | 33.97 | 33.03 | 33.21 | 287,824 | -0.31(-0.94%) |
Nov 29, 2016 | 34.29 | 34.42 | 33.39 | 33.52 | 278,451 | -0.81(-2.36%) |
Nov 28, 2016 | 34.33 | 34.56 | 34.15 | 34.33 | 152,358 | +0.04(+0.13%) |
Nov 25, 2016 | 34.11 | 34.51 | 34.02 | 34.29 | 85,648 | +0.13(+0.39%) |
Nov 23, 2016 | 34.15 | 34.15 | 34.15 | 0 | +0.99(+2.98%) | |
Nov 22, 2016 | 33.25 | 33.39 | 32.17 | 33.16 | 249,713 | -0.09(-0.27%) |
Nov 21, 2016 | 33.16 | 33.30 | 32.13 | 33.25 | 190,462 | +0.22(+0.68%) |
Nov 18, 2016 | 32.67 | 33.07 | 32.31 | 33.03 | 148,565 | +0.36(+1.10%) |
Nov 17, 2016 | 32.31 | 32.85 | 32.31 | 32.67 | 166,759 | +0.36(+1.11%) |
Nov 16, 2016 | 32.49 | 32.58 | 32.13 | 32.31 | 169,928 | -0.18(-0.55%) |
Nov 15, 2016 | 32.17 | 32.58 | 31.90 | 32.49 | 248,993 | +0.13(+0.42%) |
Nov 14, 2016 | 31.68 | 32.35 | 31.45 | 32.35 | 247,690 | +1.03(+3.30%) |
Nov 11, 2016 | 30.78 | 31.32 | 30.56 | 31.32 | 469,014 | +0.63(+2.05%) |
Nov 10, 2016 | 30.38 | 31.72 | 29.93 | 30.69 | 416,593 | +0.67(+2.25%) |
Nov 09, 2016 | 29.30 | 30.33 | 29.07 | 30.02 | 416,224 | +0.40(+1.37%) |
Nov 08, 2016 | 29.25 | 29.97 | 29.07 | 29.61 | 188,337 | +0.04(+0.15%) |
Nov 07, 2016 | 29.66 | 29.97 | 29.16 | 29.57 | 315,483 | +0.49(+1.70%) |
Nov 04, 2016 | 28.80 | 29.79 | 28.80 | 29.07 | 247,605 | +0.22(+0.78%) |
Nov 03, 2016 | 28.13 | 29.12 | 28.13 | 28.85 | 189,090 | +0.76(+2.72%) |
Nov 02, 2016 | 28.08 | 28.85 | 27.86 | 28.08 | 313,075 | +0.04(+0.16%) |