Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.89 | 35.45 | 34.59 | 35.31 | 486,217 | +0.31(+0.89%) |
Jan 30, 2017 | 34.70 | 35.00 | 34.32 | 35.00 | 565,851 | -0.05(-0.14%) |
Jan 27, 2017 | 35.00 | 35.30 | 34.76 | 35.05 | 518,391 | +0.21(+0.60%) |
Jan 26, 2017 | 35.15 | 35.40 | 34.72 | 34.84 | 350,600 | -0.25(-0.71%) |
Jan 25, 2017 | 34.90 | 35.22 | 34.75 | 35.09 | 470,035 | +0.35(+1.01%) |
Jan 24, 2017 | 34.66 | 34.88 | 34.55 | 34.74 | 307,246 | +0.25(+0.72%) |
Jan 23, 2017 | 34.83 | 34.95 | 34.26 | 34.49 | 530,863 | -0.27(-0.78%) |
Jan 20, 2017 | 34.63 | 34.89 | 34.48 | 34.76 | 302,598 | +0.14(+0.40%) |
Jan 19, 2017 | 34.70 | 35.09 | 34.36 | 34.62 | 497,634 | -0.14(-0.40%) |
Jan 18, 2017 | 35.10 | 35.17 | 34.28 | 34.76 | 861,690 | -0.39(-1.11%) |
Jan 17, 2017 | 35.20 | 35.68 | 34.91 | 35.15 | 547,432 | -0.28(-0.79%) |
Jan 13, 2017 | 35.43 | 35.43 | 35.43 | 0 | -0.16(-0.45%) | |
Jan 12, 2017 | 35.62 | 35.78 | 35.22 | 35.59 | 693,152 | +0.08(+0.23%) |
Jan 11, 2017 | 35.09 | 35.57 | 34.86 | 35.51 | 716,747 | +0.45(+1.28%) |
Jan 10, 2017 | 35.50 | 35.86 | 34.76 | 35.06 | 1,196,691 | -0.28(-0.79%) |
Jan 09, 2017 | 36.38 | 36.50 | 35.13 | 35.34 | 1,688,567 | -1.25(-3.42%) |
Jan 06, 2017 | 37.92 | 38.30 | 36.33 | 36.59 | 3,001,420 | -2.86(-7.25%) |
Jan 05, 2017 | 38.85 | 39.70 | 38.52 | 39.45 | 1,337,403 | +0.55(+1.41%) |
Jan 04, 2017 | 37.85 | 39.12 | 37.55 | 38.90 | 4,452,072 | +2.77(+7.67%) |
Jan 03, 2017 | 36.16 | 36.74 | 35.72 | 36.13 | 541,562 | +0.34(+0.95%) |
Dec 30, 2016 | 35.79 | 35.79 | 35.79 | 0 | -0.26(-0.72%) | |
Dec 29, 2016 | 36.80 | 37.19 | 35.84 | 36.05 | 438,624 | -0.78(-2.12%) |
Dec 28, 2016 | 37.59 | 37.85 | 36.65 | 36.83 | 288,603 | -0.69(-1.84%) |
Dec 27, 2016 | 37.16 | 37.71 | 37.13 | 37.52 | 298,063 | +0.46(+1.24%) |
Dec 23, 2016 | 37.06 | 37.06 | 37.06 | 0 | +0.18(+0.49%) | |
Dec 22, 2016 | 37.30 | 37.52 | 36.78 | 36.88 | 264,389 | -0.39(-1.05%) |
Dec 21, 2016 | 37.81 | 37.81 | 36.71 | 37.27 | 597,077 | -0.71(-1.87%) |
Dec 20, 2016 | 38.16 | 39.37 | 37.85 | 37.98 | 936,002 | -0.18(-0.47%) |
Dec 19, 2016 | 38.29 | 38.58 | 38.01 | 38.16 | 293,672 | -0.19(-0.50%) |
Dec 16, 2016 | 38.04 | 38.64 | 37.93 | 38.35 | 491,516 | +0.33(+0.87%) |
Dec 15, 2016 | 38.15 | 38.64 | 37.65 | 38.02 | 426,571 | -0.19(-0.50%) |
Dec 14, 2016 | 38.27 | 39.02 | 37.91 | 38.21 | 782,954 | -0.19(-0.49%) |
Dec 13, 2016 | 37.72 | 38.39 | 37.10 | 38.40 | 707,859 | +0.76(+2.02%) |
Dec 12, 2016 | 38.04 | 38.04 | 37.28 | 37.64 | 430,135 | -0.44(-1.16%) |
Dec 09, 2016 | 37.21 | 38.46 | 37.09 | 38.08 | 1,182,348 | +0.82(+2.20%) |
Dec 08, 2016 | 36.23 | 37.49 | 35.99 | 37.26 | 920,151 | +1.17(+3.24%) |
Dec 07, 2016 | 35.56 | 36.15 | 34.90 | 36.09 | 844,499 | +0.48(+1.35%) |
Dec 06, 2016 | 35.63 | 35.75 | 34.77 | 35.61 | 984,736 | -0.09(-0.25%) |
Dec 05, 2016 | 36.00 | 36.15 | 35.34 | 35.70 | 701,078 | -0.10(-0.28%) |
Dec 02, 2016 | 36.31 | 36.31 | 34.87 | 35.80 | 706,663 | -0.37(-1.02%) |
Dec 01, 2016 | 36.83 | 37.73 | 35.96 | 36.17 | 836,835 | -0.71(-1.93%) |
Nov 30, 2016 | 36.93 | 37.50 | 36.41 | 36.88 | 441,110 | +0.10(+0.27%) |
Nov 29, 2016 | 37.10 | 37.45 | 36.70 | 36.78 | 332,009 | -0.25(-0.68%) |
Nov 28, 2016 | 37.85 | 37.94 | 36.84 | 37.03 | 377,067 | -0.91(-2.40%) |
Nov 25, 2016 | 37.50 | 38.09 | 37.27 | 37.94 | 238,198 | +0.46(+1.23%) |
Nov 23, 2016 | 37.48 | 37.48 | 37.48 | 0 | +0.04(+0.11%) | |
Nov 22, 2016 | 37.35 | 37.73 | 37.18 | 37.44 | 343,637 | +0.16(+0.43%) |
Nov 21, 2016 | 37.17 | 37.43 | 36.68 | 37.28 | 360,636 | +0.39(+1.06%) |
Nov 18, 2016 | 36.50 | 37.20 | 36.06 | 36.89 | 606,499 | +0.48(+1.32%) |
Nov 17, 2016 | 36.30 | 36.44 | 35.86 | 36.41 | 607,569 | +0.13(+0.36%) |
Nov 16, 2016 | 37.75 | 37.77 | 36.10 | 36.28 | 1,173,355 | -1.75(-4.60%) |
Nov 15, 2016 | 38.23 | 38.95 | 37.61 | 38.03 | 571,227 | -0.17(-0.45%) |
Nov 14, 2016 | 37.95 | 39.51 | 37.72 | 38.20 | 1,456,749 | +0.49(+1.30%) |
Nov 11, 2016 | 36.54 | 38.17 | 36.20 | 37.71 | 1,677,842 | +0.90(+2.44%) |
Nov 10, 2016 | 35.93 | 38.97 | 35.75 | 36.81 | 4,449,942 | +3.55(+10.67%) |
Nov 09, 2016 | 31.90 | 33.68 | 31.90 | 33.26 | 1,518,174 | +0.70(+2.15%) |
Nov 08, 2016 | 32.24 | 33.00 | 31.90 | 32.56 | 607,116 | +0.26(+0.80%) |
Nov 07, 2016 | 32.30 | 32.73 | 32.03 | 32.30 | 544,516 | +0.55(+1.73%) |
Nov 04, 2016 | 31.91 | 32.35 | 31.72 | 31.75 | 461,688 | -0.18(-0.56%) |
Nov 03, 2016 | 32.29 | 32.48 | 31.76 | 31.93 | 863,720 | -0.52(-1.60%) |
Nov 02, 2016 | 31.51 | 32.70 | 31.50 | 32.45 | 796,948 | +0.85(+2.69%) |