Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.30 | 34.83 | 33.86 | 34.46 | 217,393 | +0.12(+0.35%) |
Jan 30, 2017 | 34.62 | 34.65 | 33.84 | 34.34 | 211,268 | -0.52(-1.49%) |
Jan 27, 2017 | 34.83 | 35.26 | 34.37 | 34.86 | 239,126 | +0.26(+0.75%) |
Jan 26, 2017 | 34.89 | 34.95 | 33.01 | 34.60 | 272,723 | -0.22(-0.63%) |
Jan 25, 2017 | 34.74 | 35.05 | 34.44 | 34.82 | 187,387 | +0.34(+0.99%) |
Jan 24, 2017 | 34.07 | 34.57 | 33.82 | 34.48 | 276,510 | +0.65(+1.92%) |
Jan 23, 2017 | 34.10 | 34.40 | 33.62 | 33.83 | 150,961 | -0.51(-1.49%) |
Jan 20, 2017 | 34.14 | 34.65 | 34.14 | 34.34 | 138,301 | +0.21(+0.62%) |
Jan 19, 2017 | 34.81 | 34.81 | 33.98 | 34.13 | 91,388 | -0.49(-1.42%) |
Jan 18, 2017 | 34.19 | 34.67 | 33.69 | 34.62 | 249,926 | +0.51(+1.50%) |
Jan 17, 2017 | 35.24 | 35.24 | 34.07 | 34.11 | 364,563 | -1.38(-3.89%) |
Jan 13, 2017 | 35.49 | 35.49 | 35.49 | 0 | +0.09(+0.25%) | |
Jan 12, 2017 | 35.94 | 36.62 | 34.73 | 35.40 | 177,441 | -0.75(-2.07%) |
Jan 11, 2017 | 35.96 | 36.31 | 35.45 | 36.15 | 171,834 | +0.24(+0.67%) |
Jan 10, 2017 | 35.82 | 36.00 | 35.45 | 35.91 | 257,060 | -0.07(-0.19%) |
Jan 09, 2017 | 35.73 | 36.30 | 35.29 | 35.98 | 194,260 | -0.06(-0.17%) |
Jan 06, 2017 | 36.10 | 36.39 | 35.87 | 36.04 | 171,834 | +0.26(+0.73%) |
Jan 05, 2017 | 36.10 | 36.27 | 35.21 | 35.78 | 183,004 | -0.43(-1.19%) |
Jan 04, 2017 | 35.85 | 36.29 | 35.59 | 36.21 | 221,196 | +0.56(+1.57%) |
Jan 03, 2017 | 36.48 | 36.93 | 35.32 | 35.65 | 215,700 | -0.17(-0.47%) |
Dec 30, 2016 | 35.82 | 35.82 | 35.82 | 0 | +0.55(+1.56%) | |
Dec 29, 2016 | 35.99 | 36.10 | 35.02 | 35.27 | 242,961 | -0.67(-1.86%) |
Dec 28, 2016 | 36.53 | 36.63 | 35.76 | 35.94 | 184,777 | -0.74(-2.02%) |
Dec 27, 2016 | 36.41 | 36.77 | 36.23 | 36.68 | 142,616 | +0.29(+0.80%) |
Dec 23, 2016 | 36.39 | 36.39 | 36.39 | 0 | +0.12(+0.33%) | |
Dec 22, 2016 | 36.30 | 36.53 | 36.00 | 36.27 | 173,183 | +0.26(+0.72%) |
Dec 21, 2016 | 36.50 | 36.50 | 36.01 | 36.01 | 214,638 | -0.42(-1.15%) |
Dec 20, 2016 | 34.87 | 36.50 | 34.87 | 36.43 | 307,449 | +1.52(+4.35%) |
Dec 19, 2016 | 34.72 | 34.93 | 34.18 | 34.91 | 216,132 | +0.33(+0.95%) |
Dec 16, 2016 | 34.78 | 35.21 | 34.41 | 34.58 | 883,038 | -0.03(-0.09%) |
Dec 15, 2016 | 34.33 | 34.85 | 34.05 | 34.61 | 280,636 | +0.37(+1.08%) |
Dec 14, 2016 | 34.14 | 34.72 | 34.11 | 34.24 | 262,092 | -0.21(-0.61%) |
Dec 13, 2016 | 34.81 | 35.10 | 33.92 | 34.45 | 361,352 | -0.35(-1.01%) |
Dec 12, 2016 | 35.72 | 35.78 | 34.66 | 34.80 | 278,362 | -0.77(-2.16%) |
Dec 09, 2016 | 35.39 | 35.87 | 34.90 | 35.57 | 283,432 | +0.47(+1.34%) |
Dec 08, 2016 | 34.16 | 35.34 | 34.04 | 35.10 | 817,637 | +1.44(+4.28%) |
Dec 07, 2016 | 33.94 | 34.01 | 33.28 | 33.66 | 301,749 | +0.08(+0.24%) |
Dec 06, 2016 | 33.25 | 33.75 | 32.96 | 33.58 | 334,409 | +0.45(+1.36%) |
Dec 05, 2016 | 31.08 | 33.34 | 31.01 | 33.13 | 628,486 | +2.34(+7.60%) |
Dec 02, 2016 | 30.84 | 31.08 | 30.37 | 30.79 | 163,065 | -0.09(-0.29%) |
Dec 01, 2016 | 30.78 | 31.02 | 30.50 | 30.88 | 144,964 | +0.38(+1.25%) |
Nov 30, 2016 | 31.14 | 31.39 | 30.38 | 30.50 | 142,956 | -0.33(-1.07%) |
Nov 29, 2016 | 30.84 | 31.29 | 30.60 | 30.83 | 268,814 | +0.11(+0.36%) |
Nov 28, 2016 | 30.91 | 31.14 | 30.56 | 30.72 | 225,140 | -0.39(-1.25%) |
Nov 25, 2016 | 31.00 | 31.12 | 30.79 | 31.11 | 79,456 | +0.15(+0.48%) |
Nov 23, 2016 | 30.96 | 30.96 | 30.96 | 0 | +0.26(+0.85%) | |
Nov 22, 2016 | 30.35 | 30.70 | 30.19 | 30.70 | 221,941 | +0.53(+1.76%) |
Nov 21, 2016 | 30.13 | 30.18 | 29.61 | 30.17 | 165,302 | +0.26(+0.87%) |
Nov 18, 2016 | 29.46 | 29.96 | 29.30 | 29.91 | 250,511 | +0.36(+1.22%) |
Nov 17, 2016 | 29.76 | 30.21 | 29.39 | 29.55 | 278,991 | -0.21(-0.71%) |
Nov 16, 2016 | 29.59 | 30.14 | 29.26 | 29.76 | 564,551 | +0.20(+0.68%) |
Nov 15, 2016 | 29.03 | 29.72 | 28.81 | 29.56 | 318,521 | +0.42(+1.44%) |
Nov 14, 2016 | 27.85 | 29.57 | 27.85 | 29.14 | 371,768 | +1.58(+5.73%) |
Nov 11, 2016 | 26.36 | 27.62 | 26.36 | 27.56 | 455,620 | +1.01(+3.80%) |
Nov 10, 2016 | 26.41 | 26.94 | 26.30 | 26.55 | 500,603 | +0.58(+2.23%) |
Nov 09, 2016 | 25.70 | 26.28 | 25.63 | 25.97 | 416,405 | +0.47(+1.84%) |
Nov 08, 2016 | 25.30 | 25.81 | 25.11 | 25.50 | 192,540 | +0.05(+0.20%) |
Nov 07, 2016 | 25.30 | 25.79 | 25.05 | 25.45 | 708,740 | +0.60(+2.41%) |
Nov 04, 2016 | 24.68 | 25.09 | 24.68 | 24.85 | 2,243,425 | -1.20(-4.61%) |
Nov 03, 2016 | 26.39 | 26.55 | 25.94 | 26.05 | 231,570 | -0.20(-0.76%) |
Nov 02, 2016 | 26.50 | 26.62 | 26.20 | 26.25 | 191,545 | -0.43(-1.61%) |