Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.38 | 35.94 | 34.95 | 35.21 | 627,370 | -0.16(-0.45%) |
Jan 30, 2017 | 35.34 | 36.45 | 34.50 | 35.37 | 590,702 | -0.03(-0.08%) |
Jan 27, 2017 | 35.60 | 35.66 | 34.78 | 35.40 | 309,194 | +0.02(+0.06%) |
Jan 26, 2017 | 35.06 | 36.23 | 34.99 | 35.38 | 483,399 | +0.33(+0.94%) |
Jan 25, 2017 | 33.80 | 35.32 | 33.26 | 35.05 | 736,108 | +1.67(+5.00%) |
Jan 24, 2017 | 33.60 | 33.73 | 32.47 | 33.38 | 539,853 | -0.23(-0.68%) |
Jan 23, 2017 | 31.45 | 34.00 | 31.15 | 33.61 | 1,102,217 | +2.48(+7.97%) |
Jan 20, 2017 | 30.50 | 31.79 | 30.50 | 31.13 | 646,342 | +0.72(+2.37%) |
Jan 19, 2017 | 30.52 | 31.38 | 29.81 | 30.41 | 975,499 | -0.23(-0.75%) |
Jan 18, 2017 | 31.55 | 31.99 | 29.36 | 30.64 | 1,279,688 | -1.07(-3.37%) |
Jan 17, 2017 | 33.53 | 33.93 | 31.25 | 31.71 | 546,214 | -1.82(-5.43%) |
Jan 13, 2017 | 33.53 | 33.53 | 33.53 | 0 | -0.34(-1.00%) | |
Jan 12, 2017 | 33.73 | 34.42 | 32.50 | 33.87 | 455,115 | +0.34(+1.01%) |
Jan 11, 2017 | 35.03 | 35.03 | 32.55 | 33.53 | 866,302 | -1.38(-3.95%) |
Jan 10, 2017 | 32.38 | 35.08 | 32.30 | 34.91 | 802,561 | +2.66(+8.25%) |
Jan 09, 2017 | 32.67 | 33.50 | 32.07 | 32.25 | 411,025 | -0.11(-0.34%) |
Jan 06, 2017 | 32.95 | 34.00 | 32.23 | 32.36 | 353,110 | -0.80(-2.41%) |
Jan 05, 2017 | 34.45 | 34.59 | 31.55 | 33.16 | 841,338 | -1.07(-3.13%) |
Jan 04, 2017 | 36.03 | 36.03 | 34.00 | 34.23 | 605,250 | -1.12(-3.17%) |
Jan 03, 2017 | 36.88 | 36.93 | 34.14 | 35.35 | 500,349 | +0.01(+0.03%) |
Dec 30, 2016 | 35.34 | 35.34 | 35.34 | 0 | +0.18(+0.51%) | |
Dec 29, 2016 | 35.58 | 35.76 | 34.55 | 35.16 | 648,181 | -0.48(-1.35%) |
Dec 28, 2016 | 39.18 | 39.69 | 35.01 | 35.64 | 1,008,266 | -3.63(-9.24%) |
Dec 27, 2016 | 39.33 | 40.39 | 38.51 | 39.27 | 623,061 | +0.62(+1.60%) |
Dec 23, 2016 | 38.65 | 38.65 | 38.65 | 0 | -0.59(-1.50%) | |
Dec 22, 2016 | 39.93 | 41.91 | 38.83 | 39.24 | 985,749 | +0.91(+2.37%) |
Dec 21, 2016 | 40.79 | 41.62 | 38.20 | 38.33 | 736,877 | -1.57(-3.93%) |
Dec 20, 2016 | 35.74 | 39.99 | 35.71 | 39.90 | 1,177,091 | +4.57(+12.94%) |
Dec 19, 2016 | 34.56 | 36.58 | 34.31 | 35.33 | 639,495 | +1.29(+3.79%) |
Dec 16, 2016 | 32.90 | 34.60 | 32.90 | 34.04 | 423,868 | +1.37(+4.19%) |
Dec 15, 2016 | 32.20 | 33.79 | 32.20 | 32.67 | 227,706 | +0.60(+1.87%) |
Dec 14, 2016 | 33.34 | 33.76 | 31.40 | 32.07 | 347,670 | -1.30(-3.90%) |
Dec 13, 2016 | 33.09 | 34.77 | 32.76 | 33.37 | 467,973 | +0.49(+1.49%) |
Dec 12, 2016 | 31.92 | 33.36 | 31.56 | 32.88 | 328,990 | +0.99(+3.10%) |
Dec 09, 2016 | 34.24 | 34.58 | 31.70 | 31.89 | 1,113,986 | -2.31(-6.75%) |
Dec 08, 2016 | 35.35 | 35.75 | 33.34 | 34.20 | 1,309,652 | -2.63(-7.14%) |
Dec 07, 2016 | 30.53 | 37.70 | 29.57 | 36.83 | 2,279,113 | +7.25(+24.51%) |
Dec 06, 2016 | 27.93 | 29.88 | 27.51 | 29.58 | 851,826 | +2.10(+7.64%) |
Dec 05, 2016 | 26.83 | 27.61 | 26.65 | 27.48 | 492,976 | +0.76(+2.84%) |
Dec 02, 2016 | 29.00 | 29.50 | 26.40 | 26.72 | 3,052,299 | -0.99(-3.57%) |
Dec 01, 2016 | 27.42 | 28.09 | 26.90 | 27.71 | 469,482 | +0.40(+1.46%) |
Nov 30, 2016 | 27.68 | 28.35 | 27.12 | 27.31 | 389,083 | +0.06(+0.22%) |
Nov 29, 2016 | 25.25 | 27.67 | 23.80 | 27.25 | 1,246,671 | +0.68(+2.56%) |
Nov 28, 2016 | 28.65 | 28.67 | 26.23 | 26.57 | 624,360 | -2.03(-7.10%) |
Nov 25, 2016 | 28.97 | 28.97 | 28.40 | 28.60 | 217,363 | -0.20(-0.69%) |
Nov 23, 2016 | 28.80 | 28.80 | 28.80 | 0 | -0.58(-1.97%) | |
Nov 22, 2016 | 29.62 | 29.79 | 29.07 | 29.38 | 146,454 | -0.22(-0.74%) |
Nov 21, 2016 | 30.00 | 31.30 | 29.29 | 29.60 | 381,129 | -0.23(-0.77%) |
Nov 18, 2016 | 31.43 | 31.94 | 28.75 | 29.83 | 625,507 | -3.00(-9.14%) |
Nov 17, 2016 | 32.20 | 33.14 | 32.20 | 32.83 | 372,140 | +0.69(+2.15%) |
Nov 16, 2016 | 33.15 | 33.25 | 30.78 | 32.14 | 464,650 | -1.18(-3.54%) |
Nov 15, 2016 | 32.30 | 33.48 | 31.43 | 33.32 | 280,122 | +1.27(+3.96%) |
Nov 14, 2016 | 30.85 | 32.25 | 30.81 | 32.05 | 304,596 | +1.28(+4.16%) |
Nov 11, 2016 | 30.40 | 31.32 | 30.01 | 30.77 | 241,785 | +0.22(+0.72%) |
Nov 10, 2016 | 31.26 | 31.77 | 30.52 | 30.55 | 443,183 | -0.40(-1.29%) |
Nov 09, 2016 | 26.76 | 31.07 | 26.59 | 30.95 | 635,306 | +3.14(+11.29%) |
Nov 08, 2016 | 26.35 | 28.00 | 25.58 | 27.81 | 521,647 | +1.34(+5.06%) |
Nov 07, 2016 | 28.40 | 28.54 | 26.05 | 26.47 | 738,708 | -1.05(-3.82%) |
Nov 04, 2016 | 27.70 | 28.67 | 26.01 | 27.52 | 1,683,469 | +2.22(+8.77%) |
Nov 03, 2016 | 25.19 | 26.10 | 24.54 | 25.30 | 571,494 | +0.21(+0.84%) |
Nov 02, 2016 | 24.44 | 25.20 | 23.62 | 25.09 | 446,242 | +0.67(+2.74%) |