Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.66 | 31.99 | 30.61 | 31.42 | 642,850 | -0.67(-2.08%) |
Jan 30, 2017 | 31.75 | 32.33 | 31.37 | 32.09 | 598,368 | +0.95(+3.06%) |
Jan 27, 2017 | 31.80 | 33.09 | 31.04 | 31.14 | 352,816 | -0.57(-1.80%) |
Jan 26, 2017 | 32.37 | 32.56 | 31.71 | 31.71 | 275,498 | -0.67(-2.06%) |
Jan 25, 2017 | 32.18 | 32.85 | 32.18 | 32.37 | 168,128 | +0.29(+0.89%) |
Jan 24, 2017 | 31.99 | 32.44 | 31.80 | 32.09 | 287,136 | +0.19(+0.60%) |
Jan 23, 2017 | 32.18 | 32.23 | 31.56 | 31.90 | 304,871 | -0.10(-0.30%) |
Jan 20, 2017 | 31.66 | 32.37 | 31.66 | 31.99 | 279,477 | +0.38(+1.20%) |
Jan 19, 2017 | 32.61 | 32.61 | 31.42 | 31.61 | 206,477 | -0.90(-2.78%) |
Jan 18, 2017 | 32.37 | 32.71 | 31.80 | 32.52 | 383,458 | +0.05(+0.15%) |
Jan 17, 2017 | 32.37 | 33.61 | 32.37 | 32.47 | 450,462 | +0.10(+0.29%) |
Jan 13, 2017 | 32.37 | 32.37 | 32.37 | 0 | +0.24(+0.74%) | |
Jan 12, 2017 | 32.14 | 32.33 | 31.42 | 32.14 | 388,812 | -0.33(-1.03%) |
Jan 11, 2017 | 32.90 | 32.90 | 31.52 | 32.47 | 390,903 | -0.48(-1.45%) |
Jan 10, 2017 | 32.71 | 33.47 | 32.66 | 32.94 | 514,128 | +0.33(+1.02%) |
Jan 09, 2017 | 32.75 | 33.09 | 32.18 | 32.61 | 387,756 | -0.14(-0.44%) |
Jan 06, 2017 | 34.18 | 34.75 | 32.61 | 32.75 | 821,939 | -1.57(-4.58%) |
Jan 05, 2017 | 35.66 | 36.28 | 33.66 | 34.33 | 618,648 | -1.67(-4.63%) |
Jan 04, 2017 | 35.42 | 36.18 | 34.94 | 35.99 | 1,000,651 | +0.71(+2.02%) |
Jan 03, 2017 | 36.13 | 36.85 | 35.18 | 35.28 | 431,649 | -0.24(-0.67%) |
Dec 30, 2016 | 35.52 | 35.52 | 35.52 | 0 | -0.10(-0.27%) | |
Dec 29, 2016 | 35.71 | 36.42 | 35.16 | 35.61 | 303,257 | +0.05(+0.13%) |
Dec 28, 2016 | 35.99 | 36.23 | 35.33 | 35.56 | 265,044 | -0.29(-0.80%) |
Dec 27, 2016 | 35.75 | 36.47 | 35.66 | 35.85 | 270,098 | +0.29(+0.80%) |
Dec 23, 2016 | 35.56 | 35.56 | 35.56 | 0 | +0.33(+0.95%) | |
Dec 22, 2016 | 37.71 | 37.71 | 35.23 | 35.23 | 537,561 | -2.48(-6.57%) |
Dec 21, 2016 | 38.32 | 38.32 | 37.63 | 37.71 | 370,674 | -0.81(-2.10%) |
Dec 20, 2016 | 38.28 | 39.04 | 37.80 | 38.51 | 345,220 | +0.48(+1.25%) |
Dec 19, 2016 | 37.90 | 38.51 | 37.78 | 38.04 | 235,216 | +0.19(+0.50%) |
Dec 16, 2016 | 38.13 | 38.61 | 37.80 | 37.85 | 802,749 | -0.33(-0.87%) |
Dec 15, 2016 | 38.61 | 38.90 | 37.56 | 38.18 | 321,049 | -0.29(-0.74%) |
Dec 14, 2016 | 38.94 | 39.18 | 38.18 | 38.47 | 282,028 | -0.67(-1.70%) |
Dec 13, 2016 | 39.28 | 39.85 | 38.66 | 39.13 | 387,920 | -0.10(-0.24%) |
Dec 12, 2016 | 40.42 | 40.42 | 38.75 | 39.23 | 384,926 | -1.14(-2.83%) |
Dec 09, 2016 | 40.90 | 41.04 | 40.23 | 40.37 | 310,945 | -0.33(-0.82%) |
Dec 08, 2016 | 40.47 | 41.32 | 40.35 | 40.70 | 499,615 | +0.52(+1.30%) |
Dec 07, 2016 | 40.09 | 40.37 | 39.51 | 40.18 | 419,810 | -0.10(-0.24%) |
Dec 06, 2016 | 40.80 | 40.85 | 39.70 | 40.28 | 427,112 | -0.24(-0.59%) |
Dec 05, 2016 | 38.56 | 40.80 | 38.32 | 40.51 | 546,125 | +2.00(+5.19%) |
Dec 02, 2016 | 38.61 | 39.13 | 38.09 | 38.51 | 345,056 | -0.24(-0.61%) |
Dec 01, 2016 | 38.47 | 39.61 | 38.32 | 38.75 | 453,102 | +0.43(+1.12%) |
Nov 30, 2016 | 37.90 | 38.32 | 37.47 | 38.32 | 473,366 | +0.43(+1.13%) |
Nov 29, 2016 | 38.18 | 39.13 | 37.56 | 37.90 | 366,678 | -0.57(-1.49%) |
Nov 28, 2016 | 39.04 | 39.04 | 37.78 | 38.47 | 476,779 | -0.81(-2.06%) |
Nov 25, 2016 | 39.80 | 40.42 | 39.09 | 39.28 | 103,765 | -0.24(-0.60%) |
Nov 23, 2016 | 39.51 | 39.51 | 39.51 | 0 | +0.29(+0.73%) | |
Nov 22, 2016 | 39.04 | 39.37 | 37.90 | 39.23 | 439,042 | +0.81(+2.11%) |
Nov 21, 2016 | 37.66 | 38.94 | 37.28 | 38.42 | 870,819 | -0.05(-0.12%) |
Nov 18, 2016 | 37.28 | 39.16 | 35.99 | 38.47 | 2,237,120 | -4.67(-10.82%) |
Nov 17, 2016 | 42.28 | 43.32 | 42.09 | 43.13 | 343,518 | +0.71(+1.68%) |
Nov 16, 2016 | 42.56 | 43.47 | 42.28 | 42.42 | 403,583 | -0.14(-0.34%) |
Nov 15, 2016 | 43.09 | 43.37 | 41.28 | 42.56 | 335,531 | -1.05(-2.40%) |
Nov 14, 2016 | 41.85 | 43.66 | 41.58 | 43.61 | 593,851 | +1.95(+4.69%) |
Nov 11, 2016 | 40.32 | 41.85 | 39.70 | 41.66 | 513,687 | +1.24(+3.06%) |
Nov 10, 2016 | 39.51 | 41.32 | 39.51 | 40.42 | 512,177 | +1.43(+3.66%) |
Nov 09, 2016 | 37.18 | 39.13 | 35.13 | 38.99 | 275,080 | +1.14(+3.02%) |
Nov 08, 2016 | 37.80 | 38.13 | 37.32 | 37.85 | 222,578 | +0.10(+0.25%) |
Nov 07, 2016 | 36.80 | 37.85 | 36.71 | 37.75 | 460,388 | +1.62(+4.48%) |
Nov 04, 2016 | 36.37 | 37.13 | 36.04 | 36.13 | 416,697 | -0.05(-0.13%) |
Nov 03, 2016 | 36.56 | 36.75 | 36.13 | 36.18 | 287,618 | -0.14(-0.39%) |
Nov 02, 2016 | 36.52 | 37.37 | 36.18 | 36.32 | 550,401 | -0.10(-0.26%) |