Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.83 | 37.98 | 37.63 | 37.66 | 46,095 | -0.26(-0.68%) |
Jan 30, 2017 | 37.96 | 37.99 | 37.74 | 37.92 | 77,446 | -0.18(-0.46%) |
Jan 27, 2017 | 37.87 | 38.20 | 37.72 | 38.10 | 59,398 | +0.38(+1.00%) |
Jan 26, 2017 | 37.74 | 37.84 | 37.53 | 37.72 | 111,210 | -0.42(-1.09%) |
Jan 25, 2017 | 38.04 | 38.43 | 37.94 | 38.13 | 94,680 | +0.27(+0.71%) |
Jan 24, 2017 | 37.81 | 38.11 | 37.54 | 37.86 | 89,924 | +0.29(+0.76%) |
Jan 23, 2017 | 37.66 | 37.66 | 37.39 | 37.58 | 98,551 | -0.06(-0.17%) |
Jan 20, 2017 | 37.78 | 37.78 | 37.39 | 37.64 | 114,043 | +0.18(+0.49%) |
Jan 19, 2017 | 37.63 | 37.75 | 37.38 | 37.46 | 89,339 | -0.32(-0.86%) |
Jan 18, 2017 | 37.95 | 37.95 | 37.48 | 37.78 | 177,723 | +0.00(+0.00%) |
Jan 17, 2017 | 37.84 | 38.03 | 37.66 | 37.78 | 143,381 | +0.17(+0.44%) |
Jan 13, 2017 | 37.62 | 37.62 | 37.62 | 0 | -0.19(-0.51%) | |
Jan 12, 2017 | 37.81 | 38.03 | 37.59 | 37.81 | 142,071 | +0.33(+0.89%) |
Jan 11, 2017 | 37.02 | 37.58 | 36.80 | 37.48 | 131,540 | +0.53(+1.42%) |
Jan 10, 2017 | 36.55 | 37.05 | 36.55 | 36.95 | 95,679 | +0.76(+2.09%) |
Jan 09, 2017 | 36.11 | 36.19 | 35.72 | 36.19 | 144,582 | +0.19(+0.54%) |
Jan 06, 2017 | 36.24 | 36.33 | 36.00 | 36.00 | 110,625 | -0.44(-1.22%) |
Jan 05, 2017 | 36.12 | 36.44 | 36.03 | 36.44 | 89,688 | +0.42(+1.15%) |
Jan 04, 2017 | 35.79 | 36.27 | 35.64 | 36.03 | 68,369 | +0.39(+1.11%) |
Jan 03, 2017 | 35.91 | 36.08 | 35.54 | 35.63 | 148,050 | +0.47(+1.35%) |
Dec 30, 2016 | 35.16 | 35.16 | 35.16 | 0 | -0.22(-0.63%) | |
Dec 29, 2016 | 35.28 | 35.44 | 35.12 | 35.38 | 102,097 | +0.28(+0.79%) |
Dec 28, 2016 | 35.10 | 35.28 | 34.90 | 35.10 | 177,139 | +0.09(+0.25%) |
Dec 27, 2016 | 34.81 | 35.12 | 34.81 | 35.02 | 78,989 | +0.37(+1.06%) |
Dec 23, 2016 | 34.65 | 34.65 | 34.65 | 0 | -0.03(-0.08%) | |
Dec 22, 2016 | 35.12 | 35.12 | 34.62 | 34.68 | 91,397 | -0.61(-1.73%) |
Dec 21, 2016 | 35.32 | 35.42 | 35.13 | 35.29 | 139,186 | -0.01(-0.03%) |
Dec 20, 2016 | 35.14 | 35.31 | 34.97 | 35.29 | 106,777 | +0.50(+1.43%) |
Dec 19, 2016 | 35.58 | 35.58 | 34.54 | 34.80 | 138,941 | -0.59(-1.67%) |
Dec 16, 2016 | 35.80 | 35.86 | 35.00 | 35.39 | 136,163 | -0.14(-0.38%) |
Dec 15, 2016 | 35.41 | 35.68 | 35.32 | 35.52 | 83,092 | +0.57(+1.63%) |
Dec 14, 2016 | 35.46 | 35.69 | 34.76 | 34.95 | 133,873 | -0.78(-2.18%) |
Dec 13, 2016 | 35.70 | 36.04 | 35.63 | 35.73 | 148,429 | +0.05(+0.13%) |
Dec 12, 2016 | 35.11 | 35.92 | 35.11 | 35.69 | 143,164 | +1.73(+5.08%) |
Dec 09, 2016 | 34.18 | 34.24 | 33.87 | 33.96 | 111,796 | -0.29(-0.84%) |
Dec 08, 2016 | 33.88 | 34.29 | 33.67 | 34.25 | 79,741 | +0.62(+1.85%) |
Dec 07, 2016 | 33.33 | 33.90 | 33.25 | 33.62 | 72,860 | +0.49(+1.47%) |
Dec 06, 2016 | 33.05 | 33.14 | 32.72 | 33.14 | 82,809 | +0.02(+0.05%) |
Dec 05, 2016 | 32.93 | 33.15 | 32.81 | 33.12 | 67,633 | +0.58(+1.78%) |
Dec 02, 2016 | 32.56 | 32.58 | 32.30 | 32.54 | 81,064 | -0.02(-0.06%) |
Dec 01, 2016 | 32.87 | 32.96 | 32.56 | 32.56 | 30,081 | +0.04(+0.11%) |
Nov 30, 2016 | 32.26 | 32.59 | 31.94 | 32.52 | 12,738 | +0.75(+2.36%) |
Nov 29, 2016 | 32.01 | 32.01 | 31.73 | 31.77 | 31,422 | -0.21(-0.65%) |
Nov 28, 2016 | 32.17 | 32.31 | 31.98 | 31.98 | 14,103 | -0.15(-0.48%) |
Nov 25, 2016 | 32.17 | 32.42 | 31.93 | 32.13 | 60,253 | -0.13(-0.39%) |
Nov 23, 2016 | 32.26 | 32.26 | 32.26 | 0 | +0.09(+0.28%) | |
Nov 22, 2016 | 31.94 | 32.23 | 31.94 | 32.17 | 57,893 | +0.34(+1.06%) |
Nov 21, 2016 | 31.48 | 31.87 | 31.48 | 31.83 | 39,554 | +0.58(+1.85%) |
Nov 18, 2016 | 31.30 | 31.36 | 31.08 | 31.26 | 23,105 | -0.04(-0.12%) |
Nov 17, 2016 | 31.40 | 31.64 | 31.29 | 31.29 | 59,803 | +0.14(+0.46%) |
Nov 16, 2016 | 31.05 | 31.20 | 30.58 | 31.15 | 97,428 | -0.33(-1.03%) |
Nov 15, 2016 | 31.02 | 31.47 | 30.67 | 31.47 | 66,542 | +0.74(+2.41%) |
Nov 14, 2016 | 30.51 | 30.75 | 30.28 | 30.73 | 119,049 | +0.11(+0.35%) |
Nov 11, 2016 | 30.54 | 30.74 | 30.46 | 30.62 | 107,492 | -0.37(-1.20%) |
Nov 10, 2016 | 31.64 | 31.87 | 30.77 | 30.99 | 130,550 | -0.05(-0.15%) |
Nov 09, 2016 | 30.52 | 31.09 | 30.52 | 31.04 | 69,412 | +1.04(+3.47%) |
Nov 08, 2016 | 29.97 | 30.30 | 29.66 | 30.00 | 49,880 | +0.09(+0.30%) |
Nov 07, 2016 | 29.44 | 30.14 | 29.44 | 29.91 | 58,318 | +0.48(+1.63%) |
Nov 04, 2016 | 29.16 | 29.64 | 29.11 | 29.43 | 79,349 | -0.23(-0.76%) |
Nov 03, 2016 | 30.14 | 30.14 | 29.49 | 29.66 | 92,365 | -0.56(-1.85%) |
Nov 02, 2016 | 30.99 | 30.99 | 29.96 | 30.22 | 92,137 | -0.25(-0.83%) |