Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 13, 2017 | 35.85 | 35.85 | 35.85 | 0 | -0.15(-0.42%) | |
Jan 12, 2017 | 37.03 | 37.09 | 35.94 | 36.00 | 7,202,754 | -0.67(-1.83%) |
Jan 11, 2017 | 35.98 | 36.81 | 35.91 | 36.67 | 3,923,489 | +0.88(+2.46%) |
Jan 10, 2017 | 36.34 | 36.34 | 35.71 | 35.79 | 2,693,705 | -0.10(-0.28%) |
Jan 09, 2017 | 36.09 | 36.44 | 35.76 | 35.89 | 4,640,538 | -0.51(-1.40%) |
Jan 06, 2017 | 36.16 | 36.73 | 35.90 | 36.40 | 3,645,988 | -0.21(-0.57%) |
Jan 05, 2017 | 36.55 | 36.96 | 36.33 | 36.61 | 4,048,772 | -0.12(-0.33%) |
Jan 04, 2017 | 36.29 | 36.79 | 36.07 | 36.73 | 2,645,623 | +0.34(+0.93%) |
Jan 03, 2017 | 36.08 | 36.44 | 35.86 | 36.39 | 4,612,324 | +0.86(+2.42%) |
Dec 30, 2016 | 35.53 | 35.53 | 35.53 | 0 | -0.02(-0.06%) | |
Dec 29, 2016 | 35.27 | 35.73 | 35.27 | 35.55 | 2,255,874 | +0.36(+1.02%) |
Dec 28, 2016 | 35.70 | 35.87 | 35.09 | 35.19 | 2,570,329 | -0.48(-1.35%) |
Dec 27, 2016 | 35.25 | 35.69 | 35.25 | 35.67 | 1,304,115 | +0.65(+1.86%) |
Dec 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | -0.23(-0.65%) | |
Dec 22, 2016 | 35.00 | 35.47 | 34.84 | 35.25 | 2,078,170 | +0.29(+0.83%) |
Dec 21, 2016 | 34.93 | 35.03 | 34.60 | 34.96 | 2,245,802 | +0.28(+0.81%) |
Dec 20, 2016 | 34.87 | 35.04 | 34.64 | 34.68 | 2,105,098 | +0.05(+0.14%) |
Dec 19, 2016 | 34.75 | 34.83 | 34.43 | 34.63 | 1,898,848 | -0.27(-0.77%) |
Dec 16, 2016 | 34.95 | 35.03 | 34.67 | 34.90 | 3,957,157 | -0.25(-0.71%) |
Dec 15, 2016 | 34.56 | 35.31 | 34.42 | 35.15 | 3,175,482 | +0.16(+0.46%) |
Dec 14, 2016 | 35.41 | 35.62 | 34.94 | 34.99 | 1,998,656 | -0.72(-2.02%) |
Dec 13, 2016 | 35.88 | 35.90 | 35.55 | 35.71 | 2,944,184 | -0.37(-1.03%) |
Dec 12, 2016 | 36.38 | 36.41 | 35.83 | 36.08 | 4,063,632 | +0.72(+2.04%) |
Dec 09, 2016 | 35.55 | 35.75 | 35.17 | 35.36 | 2,997,181 | -0.54(-1.50%) |
Dec 08, 2016 | 35.46 | 35.96 | 35.17 | 35.90 | 5,718,278 | +0.00(+0.00%) |
Dec 07, 2016 | 35.78 | 36.02 | 35.54 | 35.90 | 3,057,683 | -0.35(-0.97%) |
Dec 06, 2016 | 36.00 | 36.32 | 35.85 | 36.25 | 3,289,023 | -0.06(-0.17%) |
Dec 05, 2016 | 35.89 | 36.51 | 35.86 | 36.31 | 3,516,448 | +0.71(+1.99%) |
Dec 02, 2016 | 34.83 | 35.81 | 34.81 | 35.60 | 3,141,729 | +0.90(+2.59%) |
Dec 01, 2016 | 34.82 | 35.17 | 34.51 | 34.70 | 5,617,350 | +0.44(+1.28%) |
Nov 30, 2016 | 33.99 | 34.74 | 33.79 | 34.26 | 7,286,696 | +1.26(+3.82%) |
Nov 29, 2016 | 32.75 | 33.28 | 32.45 | 33.00 | 5,127,974 | -0.31(-0.93%) |
Nov 28, 2016 | 33.37 | 33.60 | 33.05 | 33.31 | 4,634,340 | -0.67(-1.97%) |
Nov 25, 2016 | 34.29 | 34.29 | 33.64 | 33.98 | 1,646,210 | -0.73(-2.10%) |
Nov 23, 2016 | 34.71 | 34.71 | 34.71 | 0 | -0.06(-0.17%) | |
Nov 22, 2016 | 34.94 | 35.04 | 34.34 | 34.77 | 3,410,431 | -0.36(-1.02%) |
Nov 21, 2016 | 34.74 | 35.15 | 34.60 | 35.13 | 2,498,831 | +0.87(+2.54%) |
Nov 18, 2016 | 34.41 | 34.51 | 34.09 | 34.26 | 3,018,042 | -0.66(-1.89%) |
Nov 17, 2016 | 34.79 | 35.01 | 34.41 | 34.92 | 3,300,884 | +0.11(+0.32%) |
Nov 16, 2016 | 35.05 | 35.08 | 34.50 | 34.81 | 4,995,371 | -0.59(-1.67%) |
Nov 15, 2016 | 34.51 | 35.74 | 34.38 | 35.40 | 3,726,167 | +1.17(+3.42%) |
Nov 14, 2016 | 33.61 | 34.25 | 33.61 | 34.23 | 2,185,992 | +0.47(+1.39%) |
Nov 11, 2016 | 34.27 | 34.47 | 33.55 | 33.76 | 3,171,911 | -0.72(-2.09%) |
Nov 10, 2016 | 34.00 | 34.69 | 33.84 | 34.48 | 4,614,070 | +0.96(+2.86%) |
Nov 09, 2016 | 32.93 | 33.85 | 32.85 | 33.52 | 4,064,182 | +0.59(+1.79%) |
Nov 08, 2016 | 32.72 | 33.06 | 32.70 | 32.93 | 2,154,136 | -0.03(-0.09%) |
Nov 07, 2016 | 32.78 | 32.96 | 32.54 | 32.96 | 2,318,260 | +0.72(+2.23%) |
Nov 04, 2016 | 32.44 | 32.57 | 31.98 | 32.24 | 3,242,956 | -0.40(-1.23%) |
Nov 03, 2016 | 32.23 | 32.70 | 32.15 | 32.64 | 3,668,090 | +0.50(+1.56%) |
Nov 02, 2016 | 32.08 | 32.32 | 31.53 | 32.14 | 3,964,386 | -0.36(-1.11%) |