Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.90 | 36.20 | 35.65 | 36.07 | 42,183 | +0.23(+0.64%) |
Jan 30, 2017 | 36.56 | 36.56 | 35.81 | 35.84 | 31,837 | -0.73(-2.00%) |
Jan 27, 2017 | 36.84 | 36.92 | 36.29 | 36.58 | 35,285 | -0.23(-0.62%) |
Jan 26, 2017 | 36.76 | 37.02 | 36.46 | 36.80 | 29,749 | +0.20(+0.56%) |
Jan 25, 2017 | 36.53 | 36.78 | 36.32 | 36.60 | 91,662 | +0.06(+0.17%) |
Jan 24, 2017 | 36.25 | 36.63 | 36.24 | 36.54 | 33,920 | +0.31(+0.85%) |
Jan 23, 2017 | 35.94 | 36.25 | 35.83 | 36.23 | 46,279 | +0.05(+0.13%) |
Jan 20, 2017 | 35.86 | 36.28 | 35.53 | 36.18 | 46,098 | +0.35(+0.99%) |
Jan 19, 2017 | 36.05 | 36.05 | 35.62 | 35.83 | 74,393 | -0.42(-1.15%) |
Jan 18, 2017 | 36.24 | 36.40 | 36.12 | 36.24 | 27,348 | +0.04(+0.11%) |
Jan 17, 2017 | 36.02 | 36.33 | 36.02 | 36.20 | 38,432 | +0.24(+0.68%) |
Jan 13, 2017 | 35.96 | 35.96 | 35.96 | 0 | +0.21(+0.60%) | |
Jan 12, 2017 | 35.72 | 35.84 | 35.52 | 35.75 | 43,205 | -0.20(-0.57%) |
Jan 11, 2017 | 35.44 | 35.97 | 35.27 | 35.95 | 40,722 | +0.51(+1.45%) |
Jan 10, 2017 | 34.68 | 35.68 | 34.44 | 35.44 | 63,605 | +0.76(+2.20%) |
Jan 09, 2017 | 35.72 | 35.72 | 34.68 | 34.68 | 40,137 | -1.05(-2.93%) |
Jan 06, 2017 | 35.87 | 35.91 | 35.18 | 35.72 | 38,216 | -0.16(-0.44%) |
Jan 05, 2017 | 36.38 | 36.38 | 35.61 | 35.88 | 50,269 | -0.42(-1.15%) |
Jan 04, 2017 | 36.03 | 36.58 | 35.86 | 36.30 | 45,565 | +0.27(+0.74%) |
Jan 03, 2017 | 35.96 | 36.19 | 35.27 | 36.03 | 58,607 | +0.30(+0.84%) |
Dec 30, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.08(-0.22%) | |
Dec 29, 2016 | 35.37 | 35.83 | 35.35 | 35.81 | 27,113 | +0.49(+1.38%) |
Dec 28, 2016 | 35.69 | 35.69 | 35.18 | 35.32 | 37,413 | -0.28(-0.77%) |
Dec 27, 2016 | 35.51 | 35.75 | 35.23 | 35.60 | 28,017 | +0.09(+0.27%) |
Dec 23, 2016 | 35.50 | 35.50 | 35.50 | 0 | +0.26(+0.74%) | |
Dec 22, 2016 | 35.16 | 35.50 | 34.95 | 35.24 | 37,691 | -0.06(-0.18%) |
Dec 21, 2016 | 35.16 | 35.67 | 35.15 | 35.31 | 47,841 | +0.16(+0.45%) |
Dec 20, 2016 | 34.56 | 35.16 | 34.40 | 35.15 | 38,137 | +0.63(+1.83%) |
Dec 19, 2016 | 34.48 | 34.56 | 34.33 | 34.52 | 89,142 | -0.06(-0.16%) |
Dec 16, 2016 | 34.67 | 35.25 | 34.29 | 34.57 | 254,772 | +0.06(+0.16%) |
Dec 15, 2016 | 34.53 | 34.78 | 34.29 | 34.52 | 146,210 | +0.07(+0.21%) |
Dec 14, 2016 | 35.46 | 35.59 | 34.38 | 34.45 | 58,487 | -1.01(-2.85%) |
Dec 13, 2016 | 35.42 | 35.80 | 35.05 | 35.46 | 101,105 | +0.11(+0.31%) |
Dec 12, 2016 | 35.29 | 35.60 | 35.29 | 35.35 | 55,436 | -0.27(-0.75%) |
Dec 09, 2016 | 35.24 | 35.62 | 35.13 | 35.61 | 64,822 | +0.43(+1.23%) |
Dec 08, 2016 | 34.34 | 35.20 | 33.88 | 35.18 | 59,418 | +0.38(+1.09%) |
Dec 07, 2016 | 34.45 | 34.82 | 34.33 | 34.80 | 37,875 | +0.50(+1.47%) |
Dec 06, 2016 | 34.06 | 34.55 | 33.81 | 34.30 | 43,715 | +0.26(+0.76%) |
Dec 05, 2016 | 33.75 | 34.05 | 33.48 | 34.04 | 52,523 | +0.30(+0.89%) |
Dec 02, 2016 | 34.15 | 34.38 | 33.64 | 33.74 | 38,057 | -0.27(-0.79%) |
Dec 01, 2016 | 33.38 | 34.55 | 33.38 | 34.01 | 61,120 | +0.54(+1.60%) |
Nov 30, 2016 | 34.92 | 35.12 | 33.47 | 33.47 | 73,949 | -1.69(-4.82%) |
Nov 29, 2016 | 35.15 | 35.32 | 35.07 | 35.16 | 33,847 | +0.00(+0.00%) |
Nov 28, 2016 | 34.75 | 35.37 | 34.68 | 35.16 | 51,991 | +0.55(+1.59%) |
Nov 25, 2016 | 33.99 | 34.66 | 33.99 | 34.61 | 22,689 | +0.54(+1.57%) |
Nov 23, 2016 | 34.08 | 34.08 | 34.08 | 0 | -0.72(-2.06%) | |
Nov 22, 2016 | 34.29 | 34.94 | 34.02 | 34.79 | 73,858 | +0.65(+1.92%) |
Nov 21, 2016 | 33.96 | 34.34 | 33.74 | 34.14 | 42,139 | +0.18(+0.53%) |
Nov 18, 2016 | 33.65 | 34.04 | 33.39 | 33.96 | 77,738 | +0.46(+1.36%) |
Nov 17, 2016 | 33.18 | 33.64 | 33.10 | 33.50 | 42,469 | +0.36(+1.09%) |
Nov 16, 2016 | 32.60 | 33.23 | 32.42 | 33.14 | 52,289 | +0.49(+1.50%) |
Nov 15, 2016 | 32.13 | 32.73 | 32.13 | 32.65 | 53,443 | +0.69(+2.17%) |
Nov 14, 2016 | 32.77 | 32.90 | 31.84 | 31.96 | 121,549 | -0.81(-2.48%) |
Nov 11, 2016 | 31.90 | 33.24 | 31.90 | 32.77 | 122,086 | +0.76(+2.36%) |
Nov 10, 2016 | 32.93 | 32.93 | 31.71 | 32.01 | 113,329 | -0.95(-2.89%) |
Nov 09, 2016 | 32.96 | 33.12 | 32.10 | 32.97 | 95,490 | -0.55(-1.63%) |
Nov 08, 2016 | 33.04 | 33.67 | 33.01 | 33.51 | 67,207 | +0.52(+1.59%) |
Nov 07, 2016 | 32.25 | 33.13 | 32.08 | 32.99 | 71,345 | +0.93(+2.90%) |
Nov 04, 2016 | 31.46 | 32.57 | 31.46 | 32.06 | 111,726 | +0.35(+1.11%) |
Nov 03, 2016 | 31.47 | 31.96 | 31.21 | 31.71 | 48,042 | +0.18(+0.57%) |
Nov 02, 2016 | 31.43 | 31.66 | 31.03 | 31.53 | 49,925 | +0.05(+0.17%) |