Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.90 | 37.90 | 36.80 | 37.50 | 47,010 | +0.35(+0.94%) |
Jan 30, 2017 | 37.75 | 37.75 | 36.90 | 37.15 | 31,287 | -0.45(-1.20%) |
Jan 27, 2017 | 38.50 | 39.99 | 35.45 | 37.60 | 77,839 | -0.75(-1.96%) |
Jan 26, 2017 | 37.25 | 38.50 | 37.25 | 38.35 | 33,006 | +1.30(+3.51%) |
Jan 25, 2017 | 37.70 | 38.35 | 35.60 | 37.05 | 62,658 | +0.40(+1.09%) |
Jan 24, 2017 | 35.55 | 36.65 | 35.50 | 36.65 | 21,963 | +0.90(+2.52%) |
Jan 23, 2017 | 36.00 | 36.25 | 35.40 | 35.75 | 21,142 | -0.15(-0.42%) |
Jan 20, 2017 | 35.45 | 36.00 | 35.45 | 35.90 | 18,029 | +0.60(+1.70%) |
Jan 19, 2017 | 35.60 | 35.70 | 35.10 | 35.30 | 24,576 | -0.65(-1.81%) |
Jan 18, 2017 | 36.00 | 36.00 | 35.52 | 35.95 | 26,212 | +0.00(+0.00%) |
Jan 17, 2017 | 37.00 | 37.00 | 35.69 | 35.95 | 33,130 | -1.10(-2.97%) |
Jan 13, 2017 | 37.05 | 37.05 | 37.05 | 0 | +0.15(+0.41%) | |
Jan 12, 2017 | 37.25 | 37.25 | 36.50 | 36.90 | 22,201 | -0.45(-1.20%) |
Jan 11, 2017 | 36.40 | 37.40 | 36.20 | 37.35 | 22,817 | +0.85(+2.33%) |
Jan 10, 2017 | 35.90 | 36.94 | 35.85 | 36.50 | 20,877 | +0.65(+1.81%) |
Jan 09, 2017 | 35.95 | 36.20 | 35.42 | 35.85 | 31,844 | +0.00(+0.00%) |
Jan 06, 2017 | 35.70 | 36.60 | 35.40 | 35.85 | 32,233 | +0.25(+0.70%) |
Jan 05, 2017 | 36.40 | 36.55 | 35.00 | 35.60 | 59,885 | -0.85(-2.33%) |
Jan 04, 2017 | 36.60 | 36.70 | 36.20 | 36.45 | 24,650 | -0.15(-0.41%) |
Jan 03, 2017 | 37.75 | 37.75 | 35.96 | 36.60 | 30,214 | -0.55(-1.48%) |
Dec 30, 2016 | 37.15 | 37.15 | 37.15 | 0 | -0.05(-0.13%) | |
Dec 29, 2016 | 37.50 | 37.50 | 36.85 | 37.20 | 16,548 | -0.10(-0.27%) |
Dec 28, 2016 | 37.70 | 38.00 | 36.95 | 37.30 | 19,623 | -0.35(-0.93%) |
Dec 27, 2016 | 37.15 | 37.70 | 36.90 | 37.65 | 15,839 | +0.40(+1.07%) |
Dec 23, 2016 | 37.25 | 37.25 | 37.25 | 0 | +0.75(+2.05%) | |
Dec 22, 2016 | 36.95 | 37.40 | 36.40 | 36.50 | 58,636 | -0.50(-1.35%) |
Dec 21, 2016 | 37.00 | 37.35 | 36.80 | 37.00 | 15,532 | -0.05(-0.13%) |
Dec 20, 2016 | 36.25 | 37.10 | 36.06 | 37.05 | 20,740 | +1.10(+3.06%) |
Dec 19, 2016 | 35.95 | 36.45 | 35.80 | 35.95 | 26,319 | -0.05(-0.14%) |
Dec 16, 2016 | 35.95 | 36.00 | 35.60 | 36.00 | 93,892 | +0.05(+0.14%) |
Dec 15, 2016 | 35.55 | 36.00 | 35.45 | 35.95 | 31,435 | +0.05(+0.14%) |
Dec 14, 2016 | 35.70 | 36.00 | 35.60 | 35.90 | 15,928 | +0.10(+0.28%) |
Dec 13, 2016 | 35.75 | 36.00 | 35.40 | 35.80 | 21,352 | +0.20(+0.56%) |
Dec 12, 2016 | 35.60 | 36.35 | 35.41 | 35.60 | 19,236 | +0.10(+0.28%) |
Dec 09, 2016 | 36.55 | 36.78 | 35.45 | 35.50 | 61,913 | -0.90(-2.47%) |
Dec 08, 2016 | 34.55 | 37.02 | 34.35 | 36.40 | 107,478 | +1.90(+5.51%) |
Dec 07, 2016 | 34.40 | 35.15 | 34.40 | 34.50 | 21,246 | -0.55(-1.57%) |
Dec 06, 2016 | 33.75 | 35.20 | 33.20 | 35.05 | 21,458 | +1.60(+4.78%) |
Dec 05, 2016 | 32.60 | 34.10 | 32.60 | 33.45 | 32,303 | +1.10(+3.40%) |
Dec 02, 2016 | 32.90 | 33.05 | 32.25 | 32.35 | 14,513 | -0.40(-1.22%) |
Dec 01, 2016 | 32.95 | 34.95 | 32.60 | 32.75 | 17,129 | +0.05(+0.15%) |
Nov 30, 2016 | 33.35 | 36.65 | 32.60 | 32.70 | 29,150 | -0.30(-0.91%) |
Nov 29, 2016 | 32.70 | 33.10 | 32.59 | 33.00 | 11,539 | +0.45(+1.38%) |
Nov 28, 2016 | 33.25 | 33.42 | 32.35 | 32.55 | 24,561 | -0.55(-1.66%) |
Nov 25, 2016 | 32.58 | 33.15 | 32.58 | 33.10 | 4,731 | +0.10(+0.30%) |
Nov 23, 2016 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 32.25 | 33.95 | 32.25 | 33.00 | 24,141 | +0.65(+2.01%) |
Nov 21, 2016 | 32.35 | 32.40 | 31.25 | 32.35 | 16,046 | +0.20(+0.62%) |
Nov 18, 2016 | 33.30 | 33.30 | 32.00 | 32.15 | 45,323 | -1.05(-3.16%) |
Nov 17, 2016 | 32.80 | 34.10 | 32.80 | 33.20 | 32,880 | +0.45(+1.37%) |
Nov 16, 2016 | 31.70 | 32.75 | 31.40 | 32.75 | 16,821 | +1.05(+3.31%) |
Nov 15, 2016 | 31.60 | 31.90 | 31.35 | 31.70 | 17,402 | +0.00(+0.00%) |
Nov 14, 2016 | 32.80 | 33.00 | 30.97 | 31.70 | 39,183 | -1.20(-3.65%) |
Nov 11, 2016 | 29.75 | 33.20 | 29.75 | 32.90 | 57,184 | +3.00(+10.03%) |
Nov 10, 2016 | 29.10 | 30.00 | 28.95 | 29.90 | 35,408 | +0.95(+3.28%) |
Nov 09, 2016 | 28.00 | 29.25 | 28.00 | 28.95 | 37,445 | +1.20(+4.32%) |
Nov 08, 2016 | 28.15 | 28.30 | 27.20 | 27.75 | 14,829 | -0.50(-1.77%) |
Nov 07, 2016 | 28.00 | 28.25 | 27.86 | 28.25 | 19,289 | +0.35(+1.25%) |
Nov 04, 2016 | 27.95 | 28.15 | 27.80 | 27.90 | 10,974 | +0.25(+0.90%) |
Nov 03, 2016 | 27.60 | 27.95 | 27.48 | 27.65 | 14,131 | +0.05(+0.18%) |
Nov 02, 2016 | 28.10 | 28.10 | 27.30 | 27.60 | 12,970 | -0.60(-2.13%) |