Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.65 | 32.04 | 31.62 | 31.85 | 490,282 | -0.21(-0.66%) |
Jan 30, 2017 | 31.85 | 32.09 | 31.51 | 32.06 | 485,181 | +0.26(+0.82%) |
Jan 27, 2017 | 32.31 | 32.31 | 31.35 | 31.80 | 755,111 | -0.37(-1.15%) |
Jan 26, 2017 | 32.62 | 32.84 | 32.04 | 32.17 | 923,680 | -0.02(-0.06%) |
Jan 25, 2017 | 34.06 | 34.23 | 31.89 | 32.19 | 3,520,075 | -4.01(-11.08%) |
Jan 24, 2017 | 35.76 | 36.25 | 35.76 | 36.20 | 477,729 | +0.48(+1.34%) |
Jan 23, 2017 | 35.32 | 35.79 | 35.29 | 35.72 | 244,593 | +0.42(+1.19%) |
Jan 20, 2017 | 35.07 | 35.56 | 35.06 | 35.30 | 528,937 | -0.54(-1.51%) |
Jan 19, 2017 | 36.40 | 36.40 | 35.60 | 35.84 | 339,959 | -0.88(-2.40%) |
Jan 18, 2017 | 37.02 | 37.16 | 36.60 | 36.72 | 154,284 | -0.18(-0.49%) |
Jan 17, 2017 | 36.46 | 37.14 | 36.40 | 36.90 | 348,770 | +0.44(+1.21%) |
Jan 13, 2017 | 36.46 | 36.46 | 36.46 | 0 | +0.98(+2.76%) | |
Jan 12, 2017 | 34.96 | 35.56 | 34.80 | 35.48 | 207,333 | +0.37(+1.05%) |
Jan 11, 2017 | 35.11 | 35.45 | 34.88 | 35.11 | 274,885 | -0.22(-0.62%) |
Jan 10, 2017 | 35.44 | 35.70 | 35.08 | 35.33 | 201,184 | -0.11(-0.31%) |
Jan 09, 2017 | 35.53 | 36.34 | 35.27 | 35.44 | 683,267 | -0.06(-0.17%) |
Jan 06, 2017 | 35.53 | 35.84 | 35.31 | 35.50 | 352,782 | +0.35(+1.00%) |
Jan 05, 2017 | 34.52 | 35.28 | 34.52 | 35.15 | 293,733 | +1.25(+3.69%) |
Jan 04, 2017 | 33.88 | 34.24 | 33.69 | 33.90 | 391,134 | +0.04(+0.12%) |
Jan 03, 2017 | 34.16 | 34.23 | 33.47 | 33.86 | 383,743 | -0.15(-0.44%) |
Dec 30, 2016 | 34.01 | 34.01 | 34.01 | 0 | +0.30(+0.89%) | |
Dec 29, 2016 | 33.72 | 33.86 | 33.64 | 33.71 | 257,328 | -0.11(-0.33%) |
Dec 28, 2016 | 33.90 | 34.04 | 33.64 | 33.82 | 367,777 | -0.04(-0.12%) |
Dec 27, 2016 | 33.85 | 34.03 | 33.71 | 33.86 | 232,523 | +0.03(+0.09%) |
Dec 23, 2016 | 33.83 | 33.83 | 33.83 | 0 | +0.12(+0.36%) | |
Dec 22, 2016 | 34.05 | 34.67 | 33.45 | 33.71 | 731,958 | -0.23(-0.68%) |
Dec 21, 2016 | 33.68 | 33.98 | 33.65 | 33.94 | 148,679 | +0.11(+0.33%) |
Dec 20, 2016 | 33.76 | 34.20 | 33.69 | 33.83 | 740,789 | +0.07(+0.21%) |
Dec 19, 2016 | 33.75 | 34.04 | 33.64 | 33.76 | 604,874 | +0.24(+0.72%) |
Dec 16, 2016 | 33.82 | 33.94 | 33.36 | 33.52 | 405,239 | -0.42(-1.24%) |
Dec 15, 2016 | 34.25 | 34.30 | 33.76 | 33.94 | 750,065 | -0.70(-2.02%) |
Dec 14, 2016 | 35.20 | 35.26 | 34.50 | 34.64 | 673,995 | -0.51(-1.45%) |
Dec 13, 2016 | 35.25 | 35.50 | 35.11 | 35.15 | 966,789 | +0.12(+0.34%) |
Dec 12, 2016 | 35.50 | 35.60 | 34.72 | 35.03 | 861,093 | -0.24(-0.68%) |
Dec 09, 2016 | 36.21 | 36.26 | 35.02 | 35.27 | 913,208 | -0.94(-2.60%) |
Dec 08, 2016 | 36.40 | 36.40 | 35.82 | 36.21 | 837,888 | -0.54(-1.47%) |
Dec 07, 2016 | 36.15 | 37.20 | 36.06 | 36.75 | 492,763 | +0.60(+1.66%) |
Dec 06, 2016 | 36.50 | 36.62 | 36.07 | 36.15 | 427,298 | -0.84(-2.27%) |
Dec 05, 2016 | 37.35 | 37.35 | 36.51 | 36.99 | 493,498 | -0.61(-1.62%) |
Dec 02, 2016 | 38.21 | 38.43 | 37.48 | 37.60 | 722,098 | -0.66(-1.73%) |
Dec 01, 2016 | 38.63 | 38.87 | 37.87 | 38.26 | 509,124 | -0.43(-1.11%) |
Nov 30, 2016 | 39.04 | 39.12 | 38.55 | 38.69 | 438,148 | +0.05(+0.13%) |
Nov 29, 2016 | 38.45 | 38.73 | 38.36 | 38.64 | 301,423 | +0.20(+0.52%) |
Nov 28, 2016 | 39.15 | 39.15 | 38.00 | 38.44 | 623,317 | +0.04(+0.10%) |
Nov 25, 2016 | 38.85 | 39.30 | 38.35 | 38.40 | 1,027,858 | -2.15(-5.30%) |
Nov 23, 2016 | 40.55 | 40.55 | 40.55 | 0 | -0.25(-0.61%) | |
Nov 22, 2016 | 40.23 | 40.90 | 40.03 | 40.80 | 608,604 | +0.60(+1.49%) |
Nov 21, 2016 | 39.00 | 40.92 | 39.00 | 40.20 | 985,052 | +1.59(+4.12%) |
Nov 18, 2016 | 38.04 | 38.85 | 38.02 | 38.61 | 355,929 | +0.64(+1.69%) |
Nov 17, 2016 | 37.90 | 38.23 | 37.77 | 37.97 | 268,257 | +0.20(+0.53%) |
Nov 16, 2016 | 37.83 | 38.12 | 37.42 | 37.77 | 477,557 | +0.10(+0.27%) |
Nov 15, 2016 | 37.04 | 37.70 | 36.75 | 37.67 | 617,145 | +0.28(+0.75%) |
Nov 14, 2016 | 38.05 | 38.14 | 37.38 | 37.39 | 647,406 | -0.90(-2.35%) |
Nov 11, 2016 | 38.97 | 39.00 | 37.80 | 38.29 | 570,344 | -0.45(-1.16%) |
Nov 10, 2016 | 38.94 | 39.39 | 38.28 | 38.74 | 504,692 | -0.20(-0.51%) |
Nov 09, 2016 | 39.00 | 39.92 | 38.71 | 38.94 | 533,003 | -0.01(-0.03%) |
Nov 08, 2016 | 39.45 | 39.47 | 38.85 | 38.95 | 369,844 | +0.31(+0.80%) |
Nov 07, 2016 | 38.62 | 39.27 | 38.53 | 38.64 | 530,820 | +0.21(+0.55%) |
Nov 04, 2016 | 38.47 | 38.89 | 38.33 | 38.43 | 633,303 | -1.32(-3.32%) |
Nov 03, 2016 | 40.34 | 40.40 | 39.10 | 39.75 | 427,527 | -0.24(-0.60%) |
Nov 02, 2016 | 40.77 | 41.00 | 39.88 | 39.99 | 415,962 | -0.41(-1.01%) |