Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.60 | 36.10 | 35.55 | 35.85 | 396,404 | +0.25(+0.70%) |
Jan 30, 2017 | 36.05 | 36.05 | 34.62 | 35.60 | 440,213 | -0.80(-2.20%) |
Jan 27, 2017 | 36.45 | 36.58 | 35.95 | 36.40 | 360,342 | +0.10(+0.28%) |
Jan 26, 2017 | 36.40 | 36.65 | 35.95 | 36.30 | 458,856 | -0.20(-0.55%) |
Jan 25, 2017 | 36.35 | 36.70 | 35.75 | 36.50 | 699,997 | +0.40(+1.11%) |
Jan 24, 2017 | 35.80 | 36.25 | 33.61 | 36.10 | 758,131 | -0.45(-1.23%) |
Jan 23, 2017 | 37.05 | 37.23 | 36.25 | 36.55 | 366,488 | -0.45(-1.22%) |
Jan 20, 2017 | 36.70 | 37.66 | 36.70 | 37.00 | 486,822 | +0.55(+1.51%) |
Jan 19, 2017 | 37.15 | 37.30 | 36.10 | 36.45 | 403,273 | -0.65(-1.75%) |
Jan 18, 2017 | 37.30 | 37.35 | 36.95 | 37.10 | 360,927 | -0.05(-0.13%) |
Jan 17, 2017 | 36.80 | 37.35 | 36.15 | 37.15 | 536,293 | -0.05(-0.13%) |
Jan 13, 2017 | 37.20 | 37.20 | 37.20 | 0 | +0.15(+0.40%) | |
Jan 12, 2017 | 38.40 | 38.50 | 37.05 | 37.05 | 683,921 | -1.50(-3.89%) |
Jan 11, 2017 | 37.65 | 38.67 | 37.45 | 38.55 | 452,210 | +0.90(+2.39%) |
Jan 10, 2017 | 38.10 | 38.75 | 37.65 | 37.65 | 643,433 | -0.55(-1.44%) |
Jan 09, 2017 | 37.65 | 38.20 | 37.35 | 38.20 | 525,567 | +0.45(+1.19%) |
Jan 06, 2017 | 38.25 | 38.40 | 37.62 | 37.75 | 502,913 | -0.55(-1.44%) |
Jan 05, 2017 | 38.40 | 39.20 | 38.20 | 38.30 | 660,143 | -1.10(-2.79%) |
Jan 04, 2017 | 39.35 | 39.80 | 39.10 | 39.40 | 645,323 | +0.20(+0.51%) |
Jan 03, 2017 | 38.90 | 39.65 | 38.20 | 39.20 | 497,268 | +0.75(+1.95%) |
Dec 30, 2016 | 38.45 | 38.45 | 38.45 | 0 | -0.40(-1.03%) | |
Dec 29, 2016 | 39.60 | 39.90 | 38.55 | 38.85 | 421,705 | -0.75(-1.89%) |
Dec 28, 2016 | 39.50 | 39.70 | 39.21 | 39.60 | 405,980 | +0.10(+0.25%) |
Dec 27, 2016 | 39.40 | 39.75 | 39.07 | 39.50 | 483,845 | +0.30(+0.77%) |
Dec 23, 2016 | 39.20 | 39.20 | 39.20 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 39.40 | 39.75 | 38.95 | 39.25 | 378,902 | -0.20(-0.51%) |
Dec 21, 2016 | 39.25 | 39.80 | 39.11 | 39.45 | 447,560 | +0.10(+0.25%) |
Dec 20, 2016 | 39.10 | 40.00 | 39.02 | 39.35 | 697,002 | +0.40(+1.03%) |
Dec 19, 2016 | 38.10 | 39.75 | 37.65 | 38.95 | 662,709 | +0.80(+2.10%) |
Dec 16, 2016 | 37.40 | 38.65 | 37.40 | 38.15 | 719,314 | +0.05(+0.13%) |
Dec 15, 2016 | 38.95 | 38.95 | 37.70 | 38.10 | 795,345 | -0.80(-2.06%) |
Dec 14, 2016 | 38.90 | 40.40 | 38.51 | 38.90 | 829,524 | -0.05(-0.13%) |
Dec 13, 2016 | 39.45 | 39.80 | 38.58 | 38.95 | 1,248,207 | -0.30(-0.76%) |
Dec 12, 2016 | 37.85 | 39.35 | 37.55 | 39.25 | 1,022,069 | +1.20(+3.15%) |
Dec 09, 2016 | 36.60 | 38.15 | 36.35 | 38.05 | 1,239,522 | +1.45(+3.96%) |
Dec 08, 2016 | 36.00 | 36.85 | 35.85 | 36.60 | 763,851 | +0.75(+2.09%) |
Dec 07, 2016 | 35.15 | 36.00 | 35.00 | 35.85 | 625,998 | +0.50(+1.41%) |
Dec 06, 2016 | 33.95 | 35.40 | 33.90 | 35.35 | 850,938 | +1.45(+4.28%) |
Dec 05, 2016 | 33.70 | 34.05 | 33.30 | 33.90 | 370,759 | +0.70(+2.11%) |
Dec 02, 2016 | 33.25 | 33.80 | 33.05 | 33.20 | 282,958 | -0.15(-0.45%) |
Dec 01, 2016 | 33.50 | 34.15 | 32.95 | 33.35 | 424,191 | +0.05(+0.15%) |
Nov 30, 2016 | 34.10 | 34.15 | 33.25 | 33.30 | 471,010 | -0.55(-1.62%) |
Nov 29, 2016 | 33.05 | 34.05 | 33.05 | 33.85 | 480,952 | +0.65(+1.96%) |
Nov 28, 2016 | 33.10 | 33.60 | 33.05 | 33.20 | 352,043 | -0.10(-0.30%) |
Nov 25, 2016 | 33.45 | 33.77 | 33.10 | 33.30 | 169,818 | -0.25(-0.75%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 33.55 | 33.90 | 33.00 | 33.55 | 557,642 | +0.10(+0.30%) |
Nov 21, 2016 | 33.45 | 33.90 | 33.00 | 33.45 | 468,831 | +0.05(+0.15%) |
Nov 18, 2016 | 33.40 | 33.70 | 33.15 | 33.40 | 528,721 | +0.05(+0.15%) |
Nov 17, 2016 | 32.30 | 33.55 | 31.96 | 33.35 | 595,475 | +1.05(+3.25%) |
Nov 16, 2016 | 31.90 | 32.40 | 31.85 | 32.30 | 414,664 | +0.45(+1.41%) |
Nov 15, 2016 | 30.95 | 31.95 | 30.80 | 31.85 | 523,038 | +0.80(+2.58%) |
Nov 14, 2016 | 31.30 | 31.90 | 30.30 | 31.05 | 856,588 | +1.00(+3.33%) |
Nov 11, 2016 | 29.05 | 30.30 | 28.95 | 30.05 | 873,660 | +1.05(+3.62%) |
Nov 10, 2016 | 27.30 | 29.35 | 27.30 | 29.00 | 1,430,280 | +2.10(+7.81%) |
Nov 09, 2016 | 28.00 | 28.98 | 26.00 | 26.90 | 2,496,445 | -4.55(-14.47%) |
Nov 08, 2016 | 30.50 | 32.05 | 30.25 | 31.45 | 534,568 | +0.70(+2.28%) |
Nov 07, 2016 | 31.00 | 31.00 | 30.10 | 30.75 | 928,715 | +1.10(+3.71%) |
Nov 04, 2016 | 34.00 | 34.00 | 28.05 | 29.65 | 2,791,091 | -3.45(-10.42%) |
Nov 03, 2016 | 32.20 | 33.45 | 32.00 | 33.10 | 1,154,828 | +1.20(+3.76%) |
Nov 02, 2016 | 31.55 | 32.60 | 31.35 | 31.90 | 339,064 | +0.20(+0.63%) |