Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.83 | 36.13 | 35.45 | 35.73 | 867,183 | -0.35(-0.97%) |
Jan 30, 2017 | 36.17 | 36.34 | 35.63 | 36.08 | 696,906 | -0.34(-0.93%) |
Jan 27, 2017 | 36.28 | 36.67 | 35.48 | 36.42 | 1,047,116 | +0.46(+1.28%) |
Jan 26, 2017 | 36.00 | 36.65 | 35.93 | 35.96 | 547,894 | -0.20(-0.55%) |
Jan 25, 2017 | 35.35 | 36.18 | 35.08 | 36.16 | 1,148,786 | +1.22(+3.49%) |
Jan 24, 2017 | 35.08 | 35.18 | 34.70 | 34.94 | 607,563 | -0.01(-0.03%) |
Jan 23, 2017 | 35.19 | 35.61 | 34.67 | 34.95 | 671,880 | -0.25(-0.71%) |
Jan 20, 2017 | 35.26 | 35.74 | 35.14 | 35.20 | 467,399 | +0.00(+0.00%) |
Jan 19, 2017 | 34.81 | 35.28 | 34.80 | 35.20 | 592,113 | +0.30(+0.86%) |
Jan 18, 2017 | 35.15 | 35.25 | 34.76 | 34.90 | 684,203 | -0.30(-0.85%) |
Jan 17, 2017 | 35.17 | 35.56 | 34.88 | 35.20 | 616,595 | +0.02(+0.06%) |
Jan 13, 2017 | 35.18 | 35.18 | 35.18 | 0 | +0.77(+2.24%) | |
Jan 12, 2017 | 35.25 | 35.37 | 34.40 | 34.41 | 836,991 | -0.86(-2.44%) |
Jan 11, 2017 | 35.24 | 35.31 | 34.49 | 35.27 | 581,574 | +0.06(+0.17%) |
Jan 10, 2017 | 35.18 | 35.54 | 35.00 | 35.21 | 332,534 | -0.17(-0.48%) |
Jan 09, 2017 | 35.39 | 35.83 | 35.11 | 35.38 | 334,952 | +0.00(+0.00%) |
Jan 06, 2017 | 35.02 | 35.53 | 34.74 | 35.38 | 750,780 | +0.55(+1.58%) |
Jan 05, 2017 | 35.36 | 35.61 | 34.75 | 34.83 | 876,472 | -0.50(-1.42%) |
Jan 04, 2017 | 35.72 | 36.02 | 35.25 | 35.33 | 909,699 | -0.39(-1.09%) |
Jan 03, 2017 | 35.15 | 35.98 | 35.14 | 35.72 | 1,437,458 | +0.77(+2.20%) |
Dec 30, 2016 | 34.95 | 34.95 | 34.95 | 0 | +0.06(+0.17%) | |
Dec 29, 2016 | 34.92 | 35.02 | 34.71 | 34.89 | 245,227 | +0.10(+0.29%) |
Dec 28, 2016 | 35.01 | 35.25 | 34.57 | 34.79 | 441,936 | -0.26(-0.74%) |
Dec 27, 2016 | 34.55 | 35.18 | 34.27 | 35.05 | 243,729 | +0.58(+1.68%) |
Dec 23, 2016 | 34.47 | 34.47 | 34.47 | 0 | -0.20(-0.58%) | |
Dec 22, 2016 | 35.07 | 35.27 | 34.40 | 34.67 | 749,121 | -0.33(-0.94%) |
Dec 21, 2016 | 34.78 | 35.10 | 34.41 | 35.00 | 478,932 | +0.19(+0.55%) |
Dec 20, 2016 | 34.91 | 35.24 | 34.59 | 34.81 | 557,611 | -0.14(-0.40%) |
Dec 19, 2016 | 35.13 | 35.17 | 34.79 | 34.95 | 421,433 | -0.03(-0.09%) |
Dec 16, 2016 | 35.17 | 35.36 | 34.87 | 34.98 | 1,048,369 | -0.27(-0.77%) |
Dec 15, 2016 | 35.26 | 35.66 | 35.02 | 35.25 | 577,463 | +0.03(+0.09%) |
Dec 14, 2016 | 35.93 | 36.41 | 35.17 | 35.22 | 674,998 | -0.63(-1.76%) |
Dec 13, 2016 | 36.00 | 36.07 | 35.41 | 35.85 | 630,023 | -0.14(-0.39%) |
Dec 12, 2016 | 36.58 | 36.68 | 35.89 | 35.99 | 584,912 | -0.73(-1.99%) |
Dec 09, 2016 | 36.82 | 37.40 | 36.68 | 36.72 | 488,840 | +0.11(+0.30%) |
Dec 08, 2016 | 36.04 | 36.73 | 35.74 | 36.61 | 1,004,806 | +0.57(+1.58%) |
Dec 07, 2016 | 36.12 | 36.35 | 35.52 | 36.04 | 1,136,043 | -0.33(-0.91%) |
Dec 06, 2016 | 34.93 | 36.45 | 34.64 | 36.37 | 1,037,939 | +1.63(+4.69%) |
Dec 05, 2016 | 33.58 | 34.75 | 33.55 | 34.74 | 1,195,216 | +1.45(+4.36%) |
Dec 02, 2016 | 33.69 | 33.77 | 33.06 | 33.29 | 875,073 | -0.44(-1.30%) |
Dec 01, 2016 | 35.34 | 35.49 | 33.43 | 33.73 | 1,558,047 | -1.61(-4.56%) |
Nov 30, 2016 | 36.13 | 36.36 | 35.13 | 35.34 | 1,058,913 | -0.88(-2.43%) |
Nov 29, 2016 | 36.38 | 36.38 | 35.91 | 36.22 | 976,436 | -0.17(-0.47%) |
Nov 28, 2016 | 36.79 | 37.21 | 36.21 | 36.39 | 1,041,834 | -0.43(-1.17%) |
Nov 25, 2016 | 36.49 | 36.98 | 36.46 | 36.82 | 304,480 | +0.37(+1.02%) |
Nov 23, 2016 | 36.45 | 36.45 | 36.45 | 0 | +0.33(+0.91%) | |
Nov 22, 2016 | 35.91 | 36.92 | 35.77 | 36.12 | 1,151,427 | +0.80(+2.27%) |
Nov 21, 2016 | 34.43 | 35.44 | 34.28 | 35.32 | 1,886,890 | +0.93(+2.70%) |
Nov 18, 2016 | 34.07 | 34.49 | 33.81 | 34.39 | 895,177 | +0.47(+1.39%) |
Nov 17, 2016 | 33.22 | 33.97 | 33.22 | 33.92 | 729,843 | +0.67(+2.02%) |
Nov 16, 2016 | 33.06 | 33.52 | 32.97 | 33.25 | 664,725 | -0.04(-0.12%) |
Nov 15, 2016 | 33.18 | 34.02 | 33.01 | 33.29 | 750,573 | +0.50(+1.52%) |
Nov 14, 2016 | 33.18 | 34.07 | 32.79 | 32.79 | 1,200,212 | -0.35(-1.06%) |
Nov 11, 2016 | 32.43 | 33.19 | 32.00 | 33.14 | 577,637 | +0.70(+2.16%) |
Nov 10, 2016 | 33.12 | 33.45 | 31.94 | 32.44 | 893,501 | -0.63(-1.91%) |
Nov 09, 2016 | 33.19 | 33.65 | 32.85 | 33.07 | 983,476 | -0.63(-1.87%) |
Nov 08, 2016 | 32.74 | 33.91 | 32.62 | 33.70 | 953,593 | +0.84(+2.56%) |
Nov 07, 2016 | 32.24 | 32.88 | 32.12 | 32.86 | 708,658 | +1.06(+3.33%) |
Nov 04, 2016 | 33.12 | 33.37 | 31.63 | 31.80 | 1,274,723 | -1.48(-4.45%) |
Nov 03, 2016 | 34.35 | 34.70 | 32.98 | 33.28 | 3,128,393 | -1.93(-5.48%) |
Nov 02, 2016 | 34.94 | 35.35 | 34.74 | 35.21 | 1,942,085 | -0.09(-0.25%) |