Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.35 | 38.86 | 37.32 | 38.79 | 388,956 | +1.48(+3.97%) |
Jan 30, 2017 | 38.55 | 38.55 | 36.89 | 37.31 | 384,211 | -1.24(-3.22%) |
Jan 27, 2017 | 38.73 | 38.89 | 38.21 | 38.55 | 204,488 | -0.21(-0.54%) |
Jan 26, 2017 | 39.19 | 39.33 | 38.64 | 38.76 | 127,352 | -0.25(-0.64%) |
Jan 25, 2017 | 38.33 | 39.36 | 38.03 | 39.01 | 218,270 | +0.96(+2.52%) |
Jan 24, 2017 | 37.63 | 38.49 | 37.63 | 38.05 | 278,286 | +0.64(+1.71%) |
Jan 23, 2017 | 37.57 | 38.10 | 37.07 | 37.41 | 141,236 | -0.29(-0.77%) |
Jan 20, 2017 | 37.72 | 37.98 | 37.42 | 37.70 | 132,069 | +0.34(+0.91%) |
Jan 19, 2017 | 38.26 | 38.44 | 37.30 | 37.36 | 174,194 | -0.64(-1.68%) |
Jan 18, 2017 | 37.37 | 38.12 | 37.18 | 38.00 | 133,598 | +0.67(+1.79%) |
Jan 17, 2017 | 38.01 | 38.01 | 37.13 | 37.33 | 150,507 | -0.55(-1.45%) |
Jan 13, 2017 | 37.88 | 37.88 | 37.88 | 0 | +0.37(+0.99%) | |
Jan 12, 2017 | 38.63 | 38.65 | 36.86 | 37.51 | 261,786 | -1.22(-3.15%) |
Jan 11, 2017 | 38.34 | 38.81 | 38.02 | 38.73 | 223,658 | +0.53(+1.39%) |
Jan 10, 2017 | 37.45 | 38.32 | 36.59 | 38.20 | 257,412 | +1.05(+2.83%) |
Jan 09, 2017 | 37.35 | 37.64 | 36.99 | 37.15 | 274,150 | -0.38(-1.01%) |
Jan 06, 2017 | 37.51 | 37.97 | 37.29 | 37.53 | 125,270 | +0.22(+0.59%) |
Jan 05, 2017 | 38.13 | 38.51 | 37.29 | 37.31 | 178,922 | -0.83(-2.18%) |
Jan 04, 2017 | 37.03 | 38.20 | 37.03 | 38.14 | 286,153 | +1.21(+3.28%) |
Jan 03, 2017 | 36.68 | 37.38 | 36.00 | 36.93 | 292,609 | +0.91(+2.53%) |
Dec 30, 2016 | 36.02 | 36.02 | 36.02 | 0 | -0.42(-1.15%) | |
Dec 29, 2016 | 36.52 | 37.17 | 36.06 | 36.44 | 195,360 | -0.10(-0.27%) |
Dec 28, 2016 | 37.59 | 37.61 | 36.39 | 36.54 | 142,726 | -0.88(-2.35%) |
Dec 27, 2016 | 37.13 | 37.80 | 37.13 | 37.42 | 187,424 | +0.33(+0.89%) |
Dec 23, 2016 | 37.09 | 37.09 | 37.09 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 37.67 | 37.86 | 37.02 | 37.07 | 237,619 | -0.69(-1.83%) |
Dec 21, 2016 | 38.89 | 39.39 | 37.50 | 37.76 | 323,567 | -1.17(-3.01%) |
Dec 20, 2016 | 38.41 | 39.30 | 38.35 | 38.93 | 204,692 | +0.94(+2.47%) |
Dec 19, 2016 | 37.91 | 38.70 | 37.78 | 37.99 | 397,853 | +0.20(+0.53%) |
Dec 16, 2016 | 38.29 | 38.84 | 37.61 | 37.79 | 1,110,503 | -0.46(-1.20%) |
Dec 15, 2016 | 37.39 | 38.57 | 36.98 | 38.25 | 257,890 | +0.87(+2.33%) |
Dec 14, 2016 | 38.01 | 38.44 | 37.33 | 37.38 | 282,897 | -0.76(-1.99%) |
Dec 13, 2016 | 39.50 | 39.54 | 37.37 | 38.14 | 438,836 | -2.02(-5.03%) |
Dec 12, 2016 | 39.99 | 40.74 | 39.71 | 40.16 | 286,115 | +0.40(+1.01%) |
Dec 09, 2016 | 40.12 | 40.37 | 39.41 | 39.76 | 200,592 | -0.25(-0.62%) |
Dec 08, 2016 | 39.37 | 40.08 | 38.64 | 40.01 | 223,496 | +0.77(+1.96%) |
Dec 07, 2016 | 38.20 | 39.37 | 38.03 | 39.24 | 274,982 | +1.06(+2.78%) |
Dec 06, 2016 | 36.98 | 38.32 | 36.31 | 38.18 | 324,625 | +1.23(+3.33%) |
Dec 05, 2016 | 36.50 | 37.00 | 36.15 | 36.95 | 232,244 | +0.89(+2.47%) |
Dec 02, 2016 | 36.08 | 36.37 | 35.75 | 36.06 | 225,103 | -0.14(-0.39%) |
Dec 01, 2016 | 35.79 | 36.51 | 35.54 | 36.20 | 333,007 | +0.65(+1.83%) |
Nov 30, 2016 | 34.69 | 35.60 | 34.69 | 35.55 | 297,878 | +1.22(+3.55%) |
Nov 29, 2016 | 34.25 | 34.57 | 33.98 | 34.33 | 234,143 | -0.23(-0.67%) |
Nov 28, 2016 | 34.88 | 35.11 | 34.41 | 34.56 | 218,471 | -0.27(-0.78%) |
Nov 25, 2016 | 35.31 | 35.42 | 34.56 | 34.83 | 99,895 | -0.72(-2.03%) |
Nov 23, 2016 | 35.55 | 35.55 | 35.55 | 0 | +0.84(+2.42%) | |
Nov 22, 2016 | 34.63 | 34.75 | 33.85 | 34.71 | 246,891 | +0.28(+0.81%) |
Nov 21, 2016 | 34.59 | 34.86 | 34.16 | 34.43 | 285,504 | +0.19(+0.55%) |
Nov 18, 2016 | 34.08 | 34.48 | 33.68 | 34.24 | 330,031 | +0.16(+0.47%) |
Nov 17, 2016 | 35.13 | 35.31 | 33.96 | 34.08 | 385,369 | -0.79(-2.27%) |
Nov 16, 2016 | 33.77 | 35.10 | 33.55 | 34.87 | 386,747 | +0.86(+2.53%) |
Nov 15, 2016 | 33.15 | 34.10 | 33.00 | 34.01 | 290,081 | +1.01(+3.06%) |
Nov 14, 2016 | 32.58 | 33.80 | 32.58 | 33.00 | 703,344 | +0.74(+2.29%) |
Nov 11, 2016 | 31.31 | 32.58 | 31.25 | 32.26 | 485,276 | +0.96(+3.07%) |
Nov 10, 2016 | 31.11 | 31.77 | 30.52 | 31.30 | 325,734 | +0.54(+1.76%) |
Nov 09, 2016 | 29.29 | 31.00 | 29.12 | 30.76 | 400,594 | +1.30(+4.41%) |
Nov 08, 2016 | 29.14 | 29.73 | 29.01 | 29.46 | 284,673 | +0.20(+0.68%) |
Nov 07, 2016 | 29.53 | 30.04 | 28.77 | 29.26 | 496,714 | +0.28(+0.97%) |
Nov 04, 2016 | 28.61 | 29.22 | 28.15 | 28.98 | 520,860 | +0.46(+1.61%) |
Nov 03, 2016 | 27.95 | 28.57 | 27.88 | 28.52 | 354,099 | +0.64(+2.30%) |
Nov 02, 2016 | 27.73 | 28.50 | 27.47 | 27.88 | 582,559 | -0.01(-0.04%) |