Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.93 | 36.38 | 35.13 | 35.36 | 2,116,785 | -1.01(-2.77%) |
Jan 30, 2017 | 36.85 | 37.21 | 35.39 | 36.37 | 2,030,477 | -0.92(-2.47%) |
Jan 27, 2017 | 36.79 | 37.33 | 36.53 | 37.29 | 995,293 | +0.61(+1.66%) |
Jan 26, 2017 | 37.12 | 37.36 | 36.38 | 36.68 | 1,069,920 | -0.38(-1.03%) |
Jan 25, 2017 | 36.05 | 37.48 | 35.90 | 37.06 | 2,158,941 | +1.41(+3.94%) |
Jan 24, 2017 | 35.11 | 36.00 | 35.04 | 35.66 | 1,530,065 | +0.82(+2.35%) |
Jan 23, 2017 | 34.20 | 34.99 | 33.78 | 34.84 | 1,334,166 | +0.55(+1.61%) |
Jan 20, 2017 | 34.25 | 34.62 | 33.72 | 34.29 | 1,961,523 | +0.01(+0.03%) |
Jan 19, 2017 | 35.66 | 35.66 | 34.28 | 34.28 | 1,261,807 | -1.26(-3.56%) |
Jan 18, 2017 | 34.57 | 35.58 | 34.21 | 35.54 | 1,119,625 | +1.05(+3.06%) |
Jan 17, 2017 | 34.58 | 35.05 | 34.25 | 34.49 | 1,255,293 | -0.17(-0.49%) |
Jan 13, 2017 | 34.66 | 34.66 | 34.66 | 0 | +0.33(+0.97%) | |
Jan 12, 2017 | 34.94 | 35.22 | 33.27 | 34.33 | 1,691,990 | -0.85(-2.40%) |
Jan 11, 2017 | 34.19 | 35.25 | 33.74 | 35.17 | 1,528,679 | +1.08(+3.18%) |
Jan 10, 2017 | 33.45 | 34.14 | 33.29 | 34.09 | 1,119,384 | +0.64(+1.90%) |
Jan 09, 2017 | 34.55 | 34.56 | 33.17 | 33.45 | 1,255,677 | -1.12(-3.24%) |
Jan 06, 2017 | 34.21 | 34.74 | 33.83 | 34.57 | 956,939 | +0.42(+1.22%) |
Jan 05, 2017 | 35.17 | 35.55 | 33.95 | 34.16 | 1,585,725 | -1.36(-3.83%) |
Jan 04, 2017 | 35.68 | 36.04 | 34.91 | 35.52 | 1,556,147 | -0.09(-0.24%) |
Jan 03, 2017 | 35.46 | 36.04 | 34.65 | 35.60 | 1,146,795 | +0.75(+2.15%) |
Dec 30, 2016 | 34.85 | 34.85 | 34.85 | 0 | -0.49(-1.40%) | |
Dec 29, 2016 | 35.13 | 35.87 | 34.89 | 35.34 | 917,719 | +0.39(+1.11%) |
Dec 28, 2016 | 35.79 | 36.14 | 34.57 | 34.95 | 2,879,734 | -0.78(-2.18%) |
Dec 27, 2016 | 36.36 | 36.88 | 35.66 | 35.73 | 1,656,807 | -0.56(-1.54%) |
Dec 23, 2016 | 36.29 | 36.29 | 36.29 | 0 | +0.86(+2.41%) | |
Dec 22, 2016 | 36.92 | 37.34 | 35.36 | 35.44 | 1,423,900 | -1.56(-4.21%) |
Dec 21, 2016 | 37.65 | 38.22 | 36.98 | 37.00 | 1,697,785 | -0.51(-1.37%) |
Dec 20, 2016 | 36.75 | 37.55 | 36.46 | 37.51 | 1,999,239 | +1.00(+2.73%) |
Dec 19, 2016 | 36.35 | 37.05 | 36.02 | 36.51 | 973,483 | +0.09(+0.26%) |
Dec 16, 2016 | 35.38 | 36.51 | 35.22 | 36.42 | 3,451,794 | +1.11(+3.15%) |
Dec 15, 2016 | 34.42 | 35.37 | 34.37 | 35.31 | 1,095,881 | +0.99(+2.88%) |
Dec 14, 2016 | 35.82 | 36.10 | 34.20 | 34.32 | 2,412,609 | -1.62(-4.52%) |
Dec 13, 2016 | 35.90 | 36.17 | 34.86 | 35.94 | 2,328,595 | +0.25(+0.69%) |
Dec 12, 2016 | 37.89 | 38.27 | 35.60 | 35.70 | 1,964,211 | -2.75(-7.14%) |
Dec 09, 2016 | 38.71 | 38.74 | 38.05 | 38.44 | 781,225 | -0.06(-0.15%) |
Dec 08, 2016 | 39.04 | 39.27 | 38.31 | 38.50 | 1,317,609 | -0.48(-1.24%) |
Dec 07, 2016 | 38.68 | 39.46 | 38.15 | 38.98 | 1,329,761 | +0.31(+0.81%) |
Dec 06, 2016 | 37.07 | 38.91 | 36.93 | 38.67 | 2,587,069 | +1.46(+3.93%) |
Dec 05, 2016 | 36.96 | 37.53 | 36.51 | 37.21 | 936,906 | +0.67(+1.82%) |
Dec 02, 2016 | 36.80 | 37.10 | 36.35 | 36.54 | 1,116,128 | -0.35(-0.95%) |
Dec 01, 2016 | 36.56 | 37.48 | 36.19 | 36.89 | 1,815,988 | +0.51(+1.41%) |
Nov 30, 2016 | 36.66 | 36.94 | 36.01 | 36.38 | 1,570,457 | -0.05(-0.13%) |
Nov 29, 2016 | 36.77 | 37.34 | 36.33 | 36.43 | 1,477,563 | -0.49(-1.34%) |
Nov 28, 2016 | 37.61 | 37.89 | 36.53 | 36.92 | 1,518,704 | -0.85(-2.24%) |
Nov 25, 2016 | 37.83 | 38.00 | 37.52 | 37.77 | 504,501 | +0.04(+0.10%) |
Nov 23, 2016 | 37.73 | 37.73 | 37.73 | 0 | +0.06(+0.15%) | |
Nov 22, 2016 | 37.09 | 37.73 | 36.90 | 37.67 | 916,091 | +0.72(+1.95%) |
Nov 21, 2016 | 36.85 | 37.26 | 36.55 | 36.95 | 1,853,560 | +0.39(+1.07%) |
Nov 18, 2016 | 36.93 | 37.18 | 36.11 | 36.56 | 1,054,898 | -0.28(-0.75%) |
Nov 17, 2016 | 36.92 | 37.16 | 36.11 | 36.84 | 1,473,570 | +0.00(+0.00%) |
Nov 16, 2016 | 38.18 | 38.24 | 36.54 | 36.84 | 1,742,630 | -1.15(-3.03%) |
Nov 15, 2016 | 37.05 | 38.00 | 36.15 | 37.99 | 2,443,404 | +0.91(+2.46%) |
Nov 14, 2016 | 36.69 | 37.67 | 35.78 | 37.07 | 2,579,353 | +0.93(+2.58%) |
Nov 11, 2016 | 35.76 | 36.69 | 35.64 | 36.14 | 2,748,110 | +0.13(+0.37%) |
Nov 10, 2016 | 34.56 | 36.21 | 34.26 | 36.01 | 3,119,489 | +1.87(+5.48%) |
Nov 09, 2016 | 32.92 | 34.35 | 32.48 | 34.14 | 3,106,413 | +0.60(+1.78%) |
Nov 08, 2016 | 33.10 | 34.28 | 30.29 | 33.54 | 10,875,850 | -3.52(-9.49%) |
Nov 07, 2016 | 36.64 | 38.02 | 36.27 | 37.05 | 4,049,784 | +1.21(+3.37%) |
Nov 04, 2016 | 34.59 | 36.53 | 34.13 | 35.85 | 3,385,876 | +1.18(+3.40%) |
Nov 03, 2016 | 31.21 | 35.34 | 31.21 | 34.67 | 6,019,699 | +3.93(+12.80%) |
Nov 02, 2016 | 30.68 | 31.38 | 30.18 | 30.74 | 3,956,911 | -0.13(-0.43%) |