Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.05 | 35.37 | 33.59 | 35.37 | 2,687,615 | -1.29(-3.53%) |
Jan 30, 2017 | 37.07 | 37.31 | 36.14 | 36.66 | 716,249 | -1.01(-2.68%) |
Jan 27, 2017 | 37.75 | 38.00 | 37.39 | 37.67 | 494,020 | -0.12(-0.32%) |
Jan 26, 2017 | 38.60 | 38.60 | 37.71 | 37.79 | 490,246 | -0.61(-1.58%) |
Jan 25, 2017 | 38.04 | 38.68 | 37.71 | 38.40 | 754,878 | +0.81(+2.15%) |
Jan 24, 2017 | 37.23 | 37.96 | 37.11 | 37.59 | 686,108 | +0.45(+1.22%) |
Jan 23, 2017 | 37.90 | 38.59 | 36.80 | 37.14 | 757,381 | -1.09(-2.84%) |
Jan 20, 2017 | 38.87 | 39.35 | 37.62 | 38.23 | 880,206 | -0.32(-0.84%) |
Jan 19, 2017 | 38.39 | 38.87 | 37.86 | 38.55 | 966,239 | -0.24(-0.62%) |
Jan 18, 2017 | 39.31 | 39.43 | 38.59 | 38.79 | 526,110 | -0.36(-0.92%) |
Jan 17, 2017 | 39.03 | 39.65 | 38.79 | 39.15 | 779,527 | -0.32(-0.82%) |
Jan 13, 2017 | 39.47 | 39.47 | 39.47 | 0 | +0.68(+1.76%) | |
Jan 12, 2017 | 39.19 | 39.19 | 37.82 | 38.79 | 803,148 | -0.48(-1.23%) |
Jan 11, 2017 | 39.35 | 39.43 | 38.63 | 39.27 | 838,311 | +0.12(+0.31%) |
Jan 10, 2017 | 38.39 | 39.43 | 38.35 | 39.15 | 1,024,560 | +1.01(+2.64%) |
Jan 09, 2017 | 37.58 | 38.99 | 36.82 | 38.14 | 1,855,478 | +0.56(+1.50%) |
Jan 06, 2017 | 33.16 | 38.19 | 32.59 | 37.58 | 4,214,159 | +5.19(+16.02%) |
Jan 05, 2017 | 33.60 | 33.60 | 32.15 | 32.39 | 875,805 | -1.29(-3.82%) |
Jan 04, 2017 | 32.71 | 34.04 | 32.71 | 33.68 | 1,262,224 | +1.13(+3.46%) |
Jan 03, 2017 | 32.95 | 33.22 | 31.47 | 32.55 | 1,073,747 | -0.89(-2.65%) |
Dec 30, 2016 | 33.44 | 33.44 | 33.44 | 0 | -0.48(-1.42%) | |
Dec 29, 2016 | 34.20 | 34.52 | 33.72 | 33.92 | 278,726 | -0.20(-0.59%) |
Dec 28, 2016 | 34.77 | 34.93 | 34.04 | 34.12 | 361,623 | -0.64(-1.85%) |
Dec 27, 2016 | 34.85 | 35.31 | 34.56 | 34.77 | 372,660 | +0.12(+0.35%) |
Dec 23, 2016 | 34.64 | 34.64 | 34.64 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 34.56 | 34.85 | 34.16 | 34.60 | 558,732 | +0.00(+0.00%) |
Dec 21, 2016 | 35.29 | 35.29 | 34.40 | 34.60 | 648,470 | -0.68(-1.94%) |
Dec 20, 2016 | 34.85 | 35.65 | 34.60 | 35.29 | 868,321 | +0.68(+1.98%) |
Dec 19, 2016 | 33.68 | 34.64 | 33.58 | 34.60 | 414,178 | +0.93(+2.75%) |
Dec 16, 2016 | 33.76 | 34.08 | 33.32 | 33.68 | 946,360 | +0.08(+0.24%) |
Dec 15, 2016 | 31.95 | 33.72 | 31.95 | 33.60 | 540,970 | +1.21(+3.73%) |
Dec 14, 2016 | 32.59 | 33.36 | 32.31 | 32.39 | 683,658 | -0.32(-0.98%) |
Dec 13, 2016 | 33.60 | 33.60 | 32.51 | 32.71 | 909,275 | -0.60(-1.81%) |
Dec 12, 2016 | 33.80 | 34.64 | 33.20 | 33.32 | 686,513 | -0.52(-1.55%) |
Dec 09, 2016 | 33.92 | 34.32 | 33.12 | 33.84 | 497,263 | -0.08(-0.24%) |
Dec 08, 2016 | 34.16 | 34.16 | 33.28 | 33.92 | 555,004 | +0.28(+0.84%) |
Dec 07, 2016 | 33.48 | 34.04 | 33.20 | 33.64 | 540,706 | +0.44(+1.33%) |
Dec 06, 2016 | 32.23 | 33.32 | 31.79 | 33.20 | 670,275 | +0.93(+2.87%) |
Dec 05, 2016 | 32.99 | 33.68 | 32.18 | 32.27 | 1,128,043 | -0.48(-1.47%) |
Dec 02, 2016 | 32.43 | 32.87 | 31.63 | 32.75 | 619,924 | +0.56(+1.75%) |
Dec 01, 2016 | 31.43 | 32.35 | 31.39 | 32.19 | 800,467 | +0.97(+3.09%) |
Nov 30, 2016 | 30.74 | 31.43 | 30.58 | 31.22 | 460,763 | +0.93(+3.05%) |
Nov 29, 2016 | 29.86 | 30.62 | 29.86 | 30.30 | 490,170 | -0.12(-0.40%) |
Nov 28, 2016 | 30.94 | 30.94 | 30.22 | 30.42 | 330,295 | -0.52(-1.69%) |
Nov 25, 2016 | 30.98 | 31.18 | 30.66 | 30.94 | 201,898 | +0.00(+0.00%) |
Nov 23, 2016 | 30.94 | 30.94 | 30.94 | 0 | +1.13(+3.78%) | |
Nov 22, 2016 | 29.33 | 29.86 | 28.85 | 29.82 | 490,249 | +0.80(+2.77%) |
Nov 21, 2016 | 28.89 | 29.37 | 28.65 | 29.01 | 635,403 | +0.36(+1.26%) |
Nov 18, 2016 | 28.89 | 29.41 | 28.53 | 28.65 | 565,138 | -0.20(-0.70%) |
Nov 17, 2016 | 28.81 | 29.17 | 28.53 | 28.85 | 327,589 | +0.04(+0.14%) |
Nov 16, 2016 | 29.21 | 29.41 | 28.37 | 28.81 | 439,767 | -0.64(-2.19%) |
Nov 15, 2016 | 29.13 | 29.78 | 28.53 | 29.45 | 885,209 | +0.40(+1.39%) |
Nov 14, 2016 | 28.73 | 29.65 | 28.65 | 29.05 | 757,630 | +0.60(+2.12%) |
Nov 11, 2016 | 27.56 | 28.47 | 27.48 | 28.45 | 559,297 | +0.64(+2.32%) |
Nov 10, 2016 | 27.28 | 28.03 | 27.04 | 27.80 | 840,288 | +1.09(+4.07%) |
Nov 09, 2016 | 25.11 | 27.12 | 25.11 | 26.72 | 800,253 | +1.45(+5.73%) |
Nov 08, 2016 | 25.11 | 25.59 | 24.67 | 25.27 | 501,474 | +0.05(+0.19%) |
Nov 07, 2016 | 25.26 | 25.70 | 24.90 | 25.22 | 781,662 | +0.48(+1.94%) |
Nov 04, 2016 | 24.22 | 25.54 | 24.22 | 24.74 | 701,945 | +0.36(+1.48%) |
Nov 03, 2016 | 23.58 | 24.46 | 23.14 | 24.38 | 1,146,487 | +0.32(+1.33%) |
Nov 02, 2016 | 24.14 | 24.30 | 23.70 | 24.06 | 509,289 | -0.20(-0.82%) |