Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.80 | 40.90 | 39.80 | 40.75 | 80,755 | +0.95(+2.39%) |
Jan 30, 2017 | 39.55 | 40.20 | 38.80 | 39.80 | 71,637 | +0.20(+0.51%) |
Jan 27, 2017 | 40.20 | 40.20 | 39.07 | 39.60 | 72,672 | -0.35(-0.88%) |
Jan 26, 2017 | 38.55 | 40.05 | 38.50 | 39.95 | 70,814 | +1.05(+2.70%) |
Jan 25, 2017 | 39.20 | 40.02 | 38.70 | 38.90 | 46,019 | -0.45(-1.14%) |
Jan 24, 2017 | 38.60 | 39.95 | 38.05 | 39.35 | 68,835 | +1.15(+3.01%) |
Jan 23, 2017 | 38.70 | 39.05 | 37.76 | 38.20 | 54,691 | -0.40(-1.04%) |
Jan 20, 2017 | 36.00 | 39.00 | 36.00 | 38.60 | 126,202 | +2.45(+6.78%) |
Jan 19, 2017 | 35.10 | 36.95 | 34.35 | 36.15 | 110,383 | +0.95(+2.70%) |
Jan 18, 2017 | 35.15 | 35.50 | 34.95 | 35.20 | 22,883 | +0.15(+0.43%) |
Jan 17, 2017 | 35.15 | 35.36 | 34.75 | 35.05 | 46,351 | -0.40(-1.13%) |
Jan 13, 2017 | 35.45 | 35.45 | 35.45 | 0 | +0.55(+1.58%) | |
Jan 12, 2017 | 34.55 | 35.05 | 33.60 | 34.90 | 29,463 | +0.35(+1.01%) |
Jan 11, 2017 | 35.00 | 35.33 | 34.15 | 34.55 | 17,617 | -0.25(-0.72%) |
Jan 10, 2017 | 33.80 | 35.45 | 33.80 | 34.80 | 33,440 | +1.00(+2.96%) |
Jan 09, 2017 | 35.10 | 35.10 | 33.70 | 33.80 | 25,555 | -1.30(-3.70%) |
Jan 06, 2017 | 35.00 | 35.50 | 34.55 | 35.10 | 33,232 | +0.20(+0.57%) |
Jan 05, 2017 | 35.25 | 35.90 | 34.46 | 34.90 | 45,653 | -0.40(-1.13%) |
Jan 04, 2017 | 34.50 | 35.50 | 34.25 | 35.30 | 40,539 | +1.05(+3.07%) |
Jan 03, 2017 | 33.75 | 34.35 | 33.20 | 34.25 | 46,412 | +0.85(+2.54%) |
Dec 30, 2016 | 33.40 | 33.40 | 33.40 | 0 | -0.15(-0.45%) | |
Dec 29, 2016 | 34.25 | 34.55 | 33.10 | 33.55 | 32,099 | -0.50(-1.47%) |
Dec 28, 2016 | 34.15 | 34.35 | 33.65 | 34.05 | 68,105 | -0.10(-0.29%) |
Dec 27, 2016 | 34.20 | 34.60 | 33.50 | 34.15 | 30,951 | +0.20(+0.59%) |
Dec 23, 2016 | 33.95 | 33.95 | 33.95 | 0 | -0.25(-0.73%) | |
Dec 22, 2016 | 35.05 | 35.30 | 34.05 | 34.20 | 37,287 | -0.65(-1.87%) |
Dec 21, 2016 | 34.95 | 35.50 | 34.77 | 34.85 | 22,393 | +0.00(+0.00%) |
Dec 20, 2016 | 34.60 | 35.05 | 34.40 | 34.85 | 49,599 | +0.40(+1.16%) |
Dec 19, 2016 | 34.80 | 35.20 | 34.15 | 34.45 | 48,770 | -0.35(-1.01%) |
Dec 16, 2016 | 35.50 | 35.65 | 34.70 | 34.80 | 74,044 | -0.45(-1.28%) |
Dec 15, 2016 | 35.00 | 35.90 | 34.60 | 35.25 | 46,110 | +0.35(+1.00%) |
Dec 14, 2016 | 35.75 | 36.50 | 34.70 | 34.90 | 82,430 | -0.90(-2.51%) |
Dec 13, 2016 | 35.80 | 36.40 | 35.30 | 35.80 | 52,878 | +0.25(+0.70%) |
Dec 12, 2016 | 36.35 | 36.50 | 35.15 | 35.55 | 101,816 | -0.70(-1.93%) |
Dec 09, 2016 | 37.00 | 37.35 | 36.10 | 36.25 | 63,709 | -0.50(-1.36%) |
Dec 08, 2016 | 36.15 | 38.15 | 35.60 | 36.75 | 102,838 | +0.55(+1.52%) |
Dec 07, 2016 | 36.10 | 36.70 | 35.56 | 36.20 | 60,014 | +0.35(+0.98%) |
Dec 06, 2016 | 36.70 | 36.90 | 35.80 | 35.85 | 47,511 | -0.50(-1.38%) |
Dec 05, 2016 | 35.90 | 36.90 | 35.35 | 36.35 | 50,901 | +0.60(+1.68%) |
Dec 02, 2016 | 36.20 | 37.00 | 34.90 | 35.75 | 43,736 | -0.75(-2.05%) |
Dec 01, 2016 | 36.60 | 37.35 | 36.20 | 36.50 | 82,560 | -0.05(-0.14%) |
Nov 30, 2016 | 36.60 | 37.15 | 36.29 | 36.55 | 48,094 | +0.25(+0.69%) |
Nov 29, 2016 | 36.00 | 36.55 | 35.00 | 36.30 | 85,115 | +0.15(+0.41%) |
Nov 28, 2016 | 36.35 | 36.70 | 36.00 | 36.15 | 49,512 | -0.25(-0.69%) |
Nov 25, 2016 | 37.00 | 37.35 | 35.90 | 36.40 | 50,323 | -0.60(-1.62%) |
Nov 23, 2016 | 37.00 | 37.00 | 37.00 | 0 | +1.00(+2.78%) | |
Nov 22, 2016 | 35.65 | 36.05 | 35.55 | 36.00 | 32,133 | +0.35(+0.98%) |
Nov 21, 2016 | 36.00 | 36.05 | 35.30 | 35.65 | 75,262 | -0.30(-0.83%) |
Nov 18, 2016 | 35.20 | 36.05 | 35.10 | 35.95 | 46,509 | +1.00(+2.86%) |
Nov 17, 2016 | 35.40 | 36.00 | 34.85 | 34.95 | 49,349 | -0.75(-2.10%) |
Nov 16, 2016 | 35.20 | 35.75 | 34.95 | 35.70 | 35,065 | +0.70(+2.00%) |
Nov 15, 2016 | 34.10 | 35.40 | 33.95 | 35.00 | 54,014 | +0.80(+2.34%) |
Nov 14, 2016 | 34.35 | 35.60 | 33.25 | 34.20 | 130,124 | -0.10(-0.29%) |
Nov 11, 2016 | 32.35 | 34.35 | 32.35 | 34.30 | 86,540 | +2.00(+6.19%) |
Nov 10, 2016 | 32.05 | 32.40 | 31.90 | 32.30 | 167,831 | +0.72(+2.30%) |
Nov 09, 2016 | 29.45 | 32.35 | 29.21 | 31.57 | 257,644 | +1.93(+6.49%) |
Nov 08, 2016 | 29.05 | 30.05 | 28.90 | 29.65 | 51,614 | +0.50(+1.72%) |
Nov 07, 2016 | 27.30 | 29.35 | 27.30 | 29.15 | 58,163 | +0.40(+1.39%) |
Nov 04, 2016 | 27.75 | 29.45 | 27.75 | 28.75 | 40,750 | +0.75(+2.68%) |
Nov 03, 2016 | 28.30 | 28.50 | 27.60 | 28.00 | 28,020 | -0.30(-1.06%) |
Nov 02, 2016 | 28.60 | 28.60 | 27.86 | 28.30 | 47,397 | -0.20(-0.70%) |