Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.65 | 36.31 | 35.48 | 36.29 | 978,097 | +0.64(+1.80%) |
Jan 30, 2017 | 35.76 | 35.81 | 35.25 | 35.65 | 791,398 | -0.29(-0.81%) |
Jan 27, 2017 | 36.49 | 36.49 | 35.84 | 35.94 | 483,003 | -0.39(-1.08%) |
Jan 26, 2017 | 36.32 | 36.60 | 36.26 | 36.33 | 891,865 | +0.09(+0.26%) |
Jan 25, 2017 | 36.09 | 36.45 | 36.09 | 36.24 | 584,997 | -0.01(-0.02%) |
Jan 24, 2017 | 35.98 | 36.29 | 35.82 | 36.24 | 494,131 | +0.23(+0.65%) |
Jan 23, 2017 | 36.27 | 36.57 | 35.89 | 36.01 | 475,589 | -0.20(-0.56%) |
Jan 20, 2017 | 36.03 | 36.24 | 35.98 | 36.21 | 661,122 | +0.13(+0.37%) |
Jan 19, 2017 | 36.33 | 36.52 | 35.95 | 36.08 | 595,161 | -0.46(-1.26%) |
Jan 18, 2017 | 36.41 | 36.81 | 36.41 | 36.54 | 466,080 | +0.02(+0.04%) |
Jan 17, 2017 | 36.46 | 36.82 | 36.39 | 36.53 | 553,055 | +0.20(+0.54%) |
Jan 13, 2017 | 36.33 | 36.33 | 36.33 | 0 | +0.20(+0.54%) | |
Jan 12, 2017 | 35.92 | 36.18 | 35.66 | 36.13 | 760,859 | +0.17(+0.48%) |
Jan 11, 2017 | 35.40 | 36.03 | 35.40 | 35.96 | 752,992 | +0.50(+1.41%) |
Jan 10, 2017 | 35.55 | 35.71 | 35.24 | 35.46 | 1,334,319 | -0.10(-0.29%) |
Jan 09, 2017 | 36.77 | 36.78 | 35.53 | 35.56 | 957,527 | -1.13(-3.09%) |
Jan 06, 2017 | 36.31 | 36.86 | 36.31 | 36.70 | 891,975 | +0.32(+0.88%) |
Jan 05, 2017 | 36.24 | 36.43 | 36.10 | 36.38 | 1,650,902 | +0.15(+0.41%) |
Jan 04, 2017 | 35.91 | 36.68 | 35.83 | 36.23 | 1,347,667 | +0.34(+0.94%) |
Jan 03, 2017 | 36.12 | 36.15 | 35.70 | 35.89 | 964,937 | -0.17(-0.48%) |
Dec 30, 2016 | 36.06 | 36.06 | 36.06 | 0 | -0.31(-0.86%) | |
Dec 29, 2016 | 36.14 | 36.49 | 35.91 | 36.38 | 974,486 | +0.40(+1.11%) |
Dec 28, 2016 | 35.99 | 36.36 | 35.92 | 35.98 | 816,189 | +0.06(+0.17%) |
Dec 27, 2016 | 35.69 | 36.04 | 35.65 | 35.92 | 299,004 | +0.07(+0.20%) |
Dec 23, 2016 | 35.84 | 35.84 | 35.84 | 0 | +0.20(+0.57%) | |
Dec 22, 2016 | 35.51 | 35.75 | 35.38 | 35.64 | 472,905 | +0.24(+0.69%) |
Dec 21, 2016 | 35.31 | 35.75 | 35.18 | 35.40 | 653,125 | +0.07(+0.20%) |
Dec 20, 2016 | 35.21 | 35.48 | 35.19 | 35.33 | 653,775 | +0.02(+0.04%) |
Dec 19, 2016 | 35.57 | 35.68 | 35.14 | 35.31 | 796,108 | -0.04(-0.11%) |
Dec 16, 2016 | 35.14 | 35.59 | 35.08 | 35.35 | 1,691,169 | +0.24(+0.69%) |
Dec 15, 2016 | 34.48 | 35.13 | 34.37 | 35.11 | 626,005 | +0.58(+1.68%) |
Dec 14, 2016 | 35.56 | 35.76 | 34.51 | 34.53 | 858,274 | -0.90(-2.54%) |
Dec 13, 2016 | 35.09 | 35.48 | 34.87 | 35.43 | 1,021,471 | +0.57(+1.63%) |
Dec 12, 2016 | 34.46 | 35.12 | 34.43 | 34.86 | 880,898 | +0.11(+0.31%) |
Dec 09, 2016 | 35.22 | 35.65 | 34.65 | 34.75 | 1,126,234 | -0.46(-1.30%) |
Dec 08, 2016 | 34.77 | 35.41 | 34.50 | 35.21 | 1,581,524 | +0.22(+0.62%) |
Dec 07, 2016 | 34.74 | 35.30 | 34.69 | 34.99 | 1,190,276 | +0.47(+1.38%) |
Dec 06, 2016 | 34.60 | 34.81 | 34.42 | 34.52 | 876,469 | -0.01(-0.02%) |
Dec 05, 2016 | 34.77 | 34.84 | 34.21 | 34.53 | 1,369,851 | -0.18(-0.52%) |
Dec 02, 2016 | 34.92 | 35.23 | 34.56 | 34.70 | 908,646 | +0.12(+0.36%) |
Dec 01, 2016 | 34.81 | 35.18 | 34.33 | 34.58 | 822,502 | -0.30(-0.85%) |
Nov 30, 2016 | 35.97 | 35.97 | 34.86 | 34.88 | 1,227,950 | -1.20(-3.32%) |
Nov 29, 2016 | 35.62 | 36.32 | 35.48 | 36.08 | 1,016,722 | +0.42(+1.18%) |
Nov 28, 2016 | 35.68 | 35.79 | 35.52 | 35.65 | 870,060 | +0.09(+0.26%) |
Nov 25, 2016 | 34.92 | 35.70 | 34.92 | 35.56 | 461,136 | +0.76(+2.19%) |
Nov 23, 2016 | 34.80 | 34.80 | 34.80 | 0 | -0.46(-1.30%) | |
Nov 22, 2016 | 35.51 | 35.57 | 35.10 | 35.26 | 580,915 | -0.30(-0.83%) |
Nov 21, 2016 | 34.60 | 35.55 | 34.50 | 35.55 | 767,199 | +1.11(+3.21%) |
Nov 18, 2016 | 34.35 | 34.52 | 34.21 | 34.45 | 596,877 | +0.18(+0.52%) |
Nov 17, 2016 | 34.40 | 34.71 | 34.22 | 34.27 | 607,522 | -0.02(-0.07%) |
Nov 16, 2016 | 34.25 | 34.44 | 33.93 | 34.29 | 629,161 | +0.03(+0.09%) |
Nov 15, 2016 | 33.83 | 34.43 | 33.83 | 34.26 | 848,780 | +0.64(+1.90%) |
Nov 14, 2016 | 33.10 | 33.65 | 33.10 | 33.62 | 1,487,019 | +0.69(+2.08%) |
Nov 11, 2016 | 32.66 | 33.17 | 32.53 | 32.94 | 1,001,328 | +0.19(+0.57%) |
Nov 10, 2016 | 34.57 | 34.57 | 32.59 | 32.75 | 1,738,174 | -2.49(-7.07%) |
Nov 09, 2016 | 35.13 | 35.55 | 34.89 | 35.24 | 794,051 | -0.35(-0.98%) |
Nov 08, 2016 | 35.37 | 36.05 | 35.36 | 35.59 | 788,377 | +0.30(+0.84%) |
Nov 07, 2016 | 34.76 | 35.38 | 34.67 | 35.30 | 1,132,191 | +0.79(+2.30%) |
Nov 04, 2016 | 34.98 | 35.21 | 34.50 | 34.50 | 810,381 | -0.30(-0.87%) |
Nov 03, 2016 | 34.26 | 35.01 | 34.11 | 34.81 | 1,160,474 | +0.61(+1.78%) |
Nov 02, 2016 | 34.97 | 34.97 | 34.19 | 34.20 | 1,090,522 | -0.86(-2.46%) |