Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.83 | 36.32 | 34.34 | 36.13 | 756,291 | +0.04(+0.10%) |
Jan 30, 2017 | 35.71 | 36.12 | 35.34 | 36.10 | 410,625 | +0.05(+0.13%) |
Jan 27, 2017 | 36.54 | 36.54 | 35.52 | 36.05 | 396,198 | -0.44(-1.21%) |
Jan 26, 2017 | 36.47 | 36.77 | 36.38 | 36.49 | 591,942 | +0.02(+0.05%) |
Jan 25, 2017 | 36.31 | 36.69 | 35.80 | 36.47 | 398,938 | +0.53(+1.48%) |
Jan 24, 2017 | 35.32 | 36.24 | 34.89 | 35.94 | 445,151 | +0.74(+2.09%) |
Jan 23, 2017 | 35.21 | 35.56 | 34.70 | 35.21 | 520,943 | -0.09(-0.26%) |
Jan 20, 2017 | 35.00 | 35.42 | 34.91 | 35.30 | 676,489 | +0.34(+0.97%) |
Jan 19, 2017 | 35.31 | 35.31 | 34.38 | 34.96 | 449,607 | -0.13(-0.37%) |
Jan 18, 2017 | 34.76 | 35.13 | 33.76 | 35.09 | 569,365 | +0.54(+1.57%) |
Jan 17, 2017 | 35.33 | 35.45 | 34.31 | 34.54 | 637,730 | -0.94(-2.64%) |
Jan 13, 2017 | 35.48 | 35.48 | 35.48 | 0 | +0.34(+0.97%) | |
Jan 12, 2017 | 35.11 | 35.35 | 34.51 | 35.14 | 435,968 | -0.38(-1.06%) |
Jan 11, 2017 | 35.00 | 35.56 | 34.61 | 35.52 | 649,799 | +0.66(+1.90%) |
Jan 10, 2017 | 35.06 | 35.27 | 34.84 | 34.86 | 457,001 | +0.20(+0.58%) |
Jan 09, 2017 | 34.86 | 35.06 | 34.25 | 34.65 | 585,172 | -0.36(-1.02%) |
Jan 06, 2017 | 34.37 | 35.18 | 34.05 | 35.01 | 795,613 | +0.85(+2.48%) |
Jan 05, 2017 | 34.26 | 34.48 | 33.50 | 34.17 | 685,803 | -0.17(-0.48%) |
Jan 04, 2017 | 33.00 | 34.47 | 32.90 | 34.33 | 863,194 | +1.59(+4.86%) |
Jan 03, 2017 | 32.90 | 33.38 | 32.39 | 32.74 | 677,666 | +0.37(+1.14%) |
Dec 30, 2016 | 32.37 | 32.37 | 32.37 | 0 | +0.51(+1.59%) | |
Dec 29, 2016 | 32.73 | 32.96 | 31.68 | 31.87 | 778,583 | -0.92(-2.80%) |
Dec 28, 2016 | 33.47 | 33.47 | 32.71 | 32.79 | 544,218 | -0.57(-1.71%) |
Dec 27, 2016 | 33.39 | 33.78 | 33.15 | 33.36 | 455,187 | +0.05(+0.14%) |
Dec 23, 2016 | 33.31 | 33.31 | 33.31 | 0 | +0.27(+0.81%) | |
Dec 22, 2016 | 32.88 | 33.16 | 32.71 | 33.05 | 619,725 | +0.29(+0.87%) |
Dec 21, 2016 | 33.11 | 33.30 | 32.47 | 32.76 | 467,734 | -0.35(-1.06%) |
Dec 20, 2016 | 33.19 | 33.60 | 32.93 | 33.11 | 1,218,562 | +0.20(+0.61%) |
Dec 19, 2016 | 32.70 | 33.13 | 32.32 | 32.91 | 854,121 | +0.04(+0.11%) |
Dec 16, 2016 | 33.19 | 33.29 | 32.76 | 32.87 | 752,781 | -0.18(-0.56%) |
Dec 15, 2016 | 33.17 | 33.55 | 32.83 | 33.05 | 1,694,594 | +0.09(+0.28%) |
Dec 14, 2016 | 32.25 | 33.39 | 32.25 | 32.96 | 1,355,611 | +0.40(+1.24%) |
Dec 13, 2016 | 33.05 | 33.20 | 32.38 | 32.56 | 1,316,310 | -0.24(-0.73%) |
Dec 12, 2016 | 33.59 | 33.95 | 32.63 | 32.80 | 1,679,043 | -0.17(-0.53%) |
Dec 09, 2016 | 33.15 | 33.23 | 32.80 | 32.97 | 1,229,479 | -0.05(-0.14%) |
Dec 08, 2016 | 33.32 | 34.76 | 31.27 | 33.02 | 3,033,152 | -1.87(-5.35%) |
Dec 07, 2016 | 34.13 | 35.15 | 34.04 | 34.88 | 1,059,921 | +0.89(+2.62%) |
Dec 06, 2016 | 34.58 | 34.94 | 33.54 | 33.99 | 2,454,927 | -2.31(-6.36%) |
Dec 05, 2016 | 36.95 | 37.38 | 35.95 | 36.30 | 1,461,254 | -1.39(-3.68%) |
Dec 02, 2016 | 38.81 | 38.81 | 37.57 | 37.69 | 531,380 | -1.34(-3.44%) |
Dec 01, 2016 | 38.19 | 39.41 | 38.01 | 39.03 | 1,161,304 | +1.16(+3.06%) |
Nov 30, 2016 | 37.31 | 38.05 | 37.31 | 37.87 | 757,917 | +1.21(+3.31%) |
Nov 29, 2016 | 36.61 | 36.86 | 36.20 | 36.66 | 743,684 | -0.27(-0.72%) |
Nov 28, 2016 | 37.13 | 37.32 | 36.79 | 36.93 | 610,561 | -0.51(-1.35%) |
Nov 25, 2016 | 37.51 | 37.54 | 37.15 | 37.43 | 203,861 | -0.09(-0.24%) |
Nov 23, 2016 | 37.52 | 37.52 | 37.52 | 0 | +0.09(+0.25%) | |
Nov 22, 2016 | 36.89 | 37.49 | 36.79 | 37.43 | 662,334 | +0.83(+2.26%) |
Nov 21, 2016 | 36.79 | 37.23 | 36.34 | 36.60 | 1,680,599 | -0.07(-0.20%) |
Nov 18, 2016 | 36.78 | 37.14 | 36.36 | 36.68 | 531,889 | -0.11(-0.30%) |
Nov 17, 2016 | 36.96 | 36.96 | 35.40 | 36.79 | 3,005,876 | +1.43(+4.06%) |
Nov 16, 2016 | 34.13 | 35.38 | 34.02 | 35.35 | 1,397,056 | +0.69(+1.99%) |
Nov 15, 2016 | 34.82 | 34.87 | 34.38 | 34.66 | 947,639 | -0.57(-1.62%) |
Nov 14, 2016 | 34.42 | 35.44 | 34.14 | 35.23 | 969,059 | +1.44(+4.27%) |
Nov 11, 2016 | 33.92 | 34.32 | 33.56 | 33.79 | 1,132,554 | -0.44(-1.28%) |
Nov 10, 2016 | 33.65 | 36.52 | 33.54 | 34.23 | 2,854,772 | +1.48(+4.52%) |
Nov 09, 2016 | 31.05 | 33.47 | 30.76 | 32.75 | 4,562,880 | +2.79(+9.33%) |
Nov 08, 2016 | 29.96 | 30.26 | 29.35 | 29.95 | 627,041 | -0.09(-0.30%) |
Nov 07, 2016 | 29.73 | 30.73 | 29.73 | 30.05 | 976,281 | +0.68(+2.30%) |
Nov 04, 2016 | 28.57 | 29.94 | 28.47 | 29.37 | 1,240,473 | +0.96(+3.38%) |
Nov 03, 2016 | 29.63 | 29.84 | 28.10 | 28.41 | 1,052,894 | +0.11(+0.39%) |
Nov 02, 2016 | 28.61 | 28.79 | 28.16 | 28.30 | 1,483,059 | -0.46(-1.59%) |