Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.26 | 38.26 | 37.33 | 38.09 | 859,653 | -0.30(-0.78%) |
Jan 30, 2017 | 38.69 | 38.74 | 38.22 | 38.39 | 1,381,644 | -0.56(-1.43%) |
Jan 27, 2017 | 38.31 | 39.12 | 38.31 | 38.95 | 2,365,443 | +1.24(+3.30%) |
Jan 26, 2017 | 38.14 | 38.39 | 37.62 | 37.71 | 801,657 | -0.64(-1.68%) |
Jan 25, 2017 | 38.09 | 38.39 | 37.79 | 38.35 | 1,050,151 | +0.47(+1.25%) |
Jan 24, 2017 | 36.89 | 38.07 | 36.55 | 37.88 | 1,038,229 | +1.37(+3.76%) |
Jan 23, 2017 | 36.68 | 36.85 | 36.06 | 36.51 | 693,927 | -0.34(-0.93%) |
Jan 20, 2017 | 37.28 | 37.45 | 36.66 | 36.85 | 737,742 | -0.34(-0.92%) |
Jan 19, 2017 | 37.96 | 38.01 | 37.06 | 37.19 | 804,788 | -0.43(-1.14%) |
Jan 18, 2017 | 37.58 | 37.79 | 37.45 | 37.62 | 1,181,599 | +0.04(+0.11%) |
Jan 17, 2017 | 37.62 | 37.92 | 37.36 | 37.58 | 1,291,130 | -0.34(-0.91%) |
Jan 13, 2017 | 37.92 | 37.92 | 37.92 | 0 | +1.16(+3.15%) | |
Jan 12, 2017 | 37.19 | 37.19 | 36.33 | 36.76 | 958,716 | -0.43(-1.15%) |
Jan 11, 2017 | 36.98 | 37.26 | 36.76 | 37.19 | 1,352,622 | +0.86(+2.36%) |
Jan 10, 2017 | 35.86 | 36.42 | 35.35 | 36.33 | 1,586,682 | +0.64(+1.80%) |
Jan 09, 2017 | 35.95 | 36.12 | 35.35 | 35.69 | 938,202 | -0.47(-1.30%) |
Jan 06, 2017 | 35.60 | 36.33 | 35.43 | 36.16 | 1,803,721 | +0.56(+1.57%) |
Jan 05, 2017 | 35.65 | 36.16 | 35.13 | 35.60 | 838,877 | +0.04(+0.12%) |
Jan 04, 2017 | 35.22 | 35.82 | 35.09 | 35.56 | 1,520,414 | +0.43(+1.22%) |
Jan 03, 2017 | 34.53 | 35.30 | 34.36 | 35.13 | 1,228,323 | +1.07(+3.15%) |
Dec 30, 2016 | 34.06 | 34.06 | 34.06 | 0 | -0.21(-0.63%) | |
Dec 29, 2016 | 34.36 | 34.53 | 34.15 | 34.28 | 400,186 | +0.00(+0.00%) |
Dec 28, 2016 | 35.00 | 35.22 | 34.10 | 34.28 | 554,773 | -0.60(-1.72%) |
Dec 27, 2016 | 35.00 | 35.30 | 34.73 | 34.88 | 512,407 | +0.00(+0.00%) |
Dec 23, 2016 | 34.88 | 34.88 | 34.88 | 0 | +0.09(+0.25%) | |
Dec 22, 2016 | 34.88 | 34.92 | 34.58 | 34.79 | 555,734 | -0.17(-0.49%) |
Dec 21, 2016 | 35.18 | 35.30 | 34.70 | 34.96 | 1,499,408 | -0.17(-0.49%) |
Dec 20, 2016 | 34.75 | 35.22 | 34.66 | 35.13 | 739,425 | +0.73(+2.12%) |
Dec 19, 2016 | 33.97 | 34.49 | 33.97 | 34.40 | 516,688 | +0.39(+1.13%) |
Dec 16, 2016 | 33.80 | 34.15 | 33.67 | 34.02 | 1,076,499 | +0.13(+0.38%) |
Dec 15, 2016 | 33.72 | 34.38 | 33.63 | 33.89 | 332,834 | +0.09(+0.25%) |
Dec 14, 2016 | 34.36 | 34.79 | 33.76 | 33.80 | 639,605 | -0.64(-1.87%) |
Dec 13, 2016 | 34.36 | 34.75 | 33.89 | 34.45 | 967,821 | +0.26(+0.75%) |
Dec 12, 2016 | 33.67 | 34.23 | 33.37 | 34.19 | 823,097 | +0.47(+1.40%) |
Dec 09, 2016 | 34.36 | 34.53 | 33.55 | 33.72 | 799,040 | -0.77(-2.24%) |
Dec 08, 2016 | 33.97 | 34.62 | 33.55 | 34.49 | 738,798 | +0.21(+0.63%) |
Dec 07, 2016 | 33.63 | 34.40 | 33.46 | 34.28 | 653,848 | +0.73(+2.17%) |
Dec 06, 2016 | 33.46 | 33.76 | 33.25 | 33.55 | 1,556,903 | -0.04(-0.13%) |
Dec 05, 2016 | 34.10 | 34.45 | 33.50 | 33.59 | 705,131 | -0.26(-0.76%) |
Dec 02, 2016 | 33.55 | 33.95 | 33.33 | 33.85 | 743,850 | +0.30(+0.90%) |
Dec 01, 2016 | 33.80 | 34.32 | 33.48 | 33.55 | 1,445,713 | +0.04(+0.13%) |
Nov 30, 2016 | 33.76 | 33.85 | 33.20 | 33.50 | 985,903 | +0.34(+1.03%) |
Nov 29, 2016 | 33.46 | 33.67 | 33.12 | 33.16 | 244,554 | -0.47(-1.40%) |
Nov 28, 2016 | 33.93 | 34.06 | 33.50 | 33.63 | 465,913 | -0.34(-1.01%) |
Nov 25, 2016 | 33.97 | 34.10 | 33.76 | 33.97 | 234,767 | +0.04(+0.13%) |
Nov 23, 2016 | 33.93 | 33.93 | 33.93 | 0 | -0.09(-0.25%) | |
Nov 22, 2016 | 33.46 | 34.06 | 33.07 | 34.02 | 1,058,511 | +0.90(+2.72%) |
Nov 21, 2016 | 33.12 | 33.87 | 33.05 | 33.12 | 1,305,993 | +0.30(+0.92%) |
Nov 18, 2016 | 32.77 | 33.12 | 32.52 | 32.82 | 814,452 | -0.08(-0.23%) |
Nov 17, 2016 | 32.51 | 32.98 | 32.21 | 32.89 | 754,060 | -0.04(-0.13%) |
Nov 16, 2016 | 33.45 | 33.58 | 32.51 | 32.94 | 712,693 | -0.85(-2.52%) |
Nov 15, 2016 | 33.19 | 33.87 | 32.90 | 33.79 | 542,948 | +0.43(+1.28%) |
Nov 14, 2016 | 33.11 | 33.36 | 32.72 | 33.36 | 1,081,301 | +0.64(+1.95%) |
Nov 11, 2016 | 32.51 | 33.02 | 32.30 | 32.72 | 833,214 | -0.04(-0.13%) |
Nov 10, 2016 | 31.49 | 33.23 | 31.49 | 32.77 | 1,602,003 | +1.45(+4.63%) |
Nov 09, 2016 | 29.02 | 31.51 | 29.02 | 31.32 | 1,181,312 | +2.39(+8.25%) |
Nov 08, 2016 | 28.80 | 29.40 | 28.63 | 28.93 | 1,064,150 | +0.17(+0.59%) |
Nov 07, 2016 | 29.61 | 30.04 | 28.55 | 28.76 | 1,253,735 | +1.24(+4.49%) |
Nov 04, 2016 | 27.18 | 27.91 | 27.18 | 27.53 | 507,985 | +0.26(+0.94%) |
Nov 03, 2016 | 27.31 | 27.40 | 26.93 | 27.27 | 698,756 | -0.04(-0.16%) |
Nov 02, 2016 | 27.74 | 27.82 | 27.23 | 27.31 | 630,722 | -0.47(-1.69%) |