Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.17 | 36.32 | 36.09 | 36.31 | 49,222 | +0.03(+0.07%) |
Jan 30, 2017 | 36.46 | 36.46 | 36.07 | 36.28 | 44,634 | -0.13(-0.36%) |
Jan 27, 2017 | 36.49 | 36.49 | 36.39 | 36.42 | 64,399 | -0.10(-0.27%) |
Jan 26, 2017 | 36.67 | 36.67 | 36.49 | 36.52 | 45,687 | -0.09(-0.23%) |
Jan 25, 2017 | 36.57 | 36.60 | 36.47 | 36.60 | 45,904 | +0.31(+0.85%) |
Jan 24, 2017 | 36.12 | 36.36 | 36.05 | 36.29 | 71,785 | +0.34(+0.96%) |
Jan 23, 2017 | 36.01 | 36.04 | 35.80 | 35.95 | 29,424 | -0.08(-0.22%) |
Jan 20, 2017 | 36.09 | 36.12 | 35.91 | 36.03 | 78,455 | +0.11(+0.31%) |
Jan 19, 2017 | 36.24 | 36.24 | 35.83 | 35.92 | 47,329 | -0.18(-0.50%) |
Jan 18, 2017 | 36.15 | 36.15 | 35.94 | 36.10 | 19,255 | +0.14(+0.39%) |
Jan 17, 2017 | 36.23 | 36.23 | 35.90 | 35.96 | 29,764 | -0.22(-0.61%) |
Jan 13, 2017 | 36.18 | 36.18 | 36.18 | 0 | +0.15(+0.42%) | |
Jan 12, 2017 | 36.18 | 36.18 | 35.72 | 36.03 | 30,705 | -0.08(-0.23%) |
Jan 11, 2017 | 36.10 | 36.16 | 35.90 | 36.11 | 18,819 | +0.09(+0.26%) |
Jan 10, 2017 | 35.86 | 36.12 | 35.86 | 36.02 | 21,504 | +0.10(+0.27%) |
Jan 09, 2017 | 36.12 | 36.12 | 35.88 | 35.92 | 37,531 | -0.11(-0.32%) |
Jan 06, 2017 | 36.37 | 36.37 | 35.89 | 36.04 | 35,832 | +0.06(+0.17%) |
Jan 05, 2017 | 36.03 | 36.54 | 35.83 | 35.97 | 179,217 | -0.21(-0.58%) |
Jan 04, 2017 | 35.75 | 36.19 | 35.75 | 36.19 | 63,052 | +0.40(+1.11%) |
Jan 03, 2017 | 35.90 | 35.91 | 35.61 | 35.79 | 154,562 | +0.25(+0.69%) |
Dec 30, 2016 | 35.54 | 35.54 | 35.54 | 0 | -0.19(-0.53%) | |
Dec 29, 2016 | 35.84 | 35.84 | 35.65 | 35.73 | 114,825 | +0.05(+0.13%) |
Dec 28, 2016 | 36.17 | 36.17 | 35.68 | 35.69 | 53,347 | -0.38(-1.06%) |
Dec 27, 2016 | 36.09 | 36.09 | 35.99 | 36.07 | 25,205 | +0.16(+0.44%) |
Dec 23, 2016 | 35.91 | 35.91 | 35.91 | 0 | +0.05(+0.15%) | |
Dec 22, 2016 | 36.01 | 36.01 | 35.78 | 35.86 | 19,570 | -0.18(-0.49%) |
Dec 21, 2016 | 36.05 | 36.20 | 36.04 | 36.04 | 40,629 | -0.04(-0.10%) |
Dec 20, 2016 | 36.02 | 36.20 | 36.02 | 36.07 | 38,703 | +0.12(+0.34%) |
Dec 19, 2016 | 36.05 | 36.05 | 35.86 | 35.95 | 33,021 | +0.08(+0.22%) |
Dec 16, 2016 | 36.17 | 36.17 | 35.80 | 35.87 | 32,213 | -0.06(-0.17%) |
Dec 15, 2016 | 36.20 | 36.20 | 35.84 | 35.93 | 75,661 | +0.08(+0.22%) |
Dec 14, 2016 | 36.20 | 36.20 | 35.75 | 35.85 | 32,970 | -0.26(-0.73%) |
Dec 13, 2016 | 36.18 | 36.19 | 36.04 | 36.12 | 68,431 | +0.14(+0.38%) |
Dec 12, 2016 | 36.20 | 36.20 | 35.93 | 35.98 | 13,004 | -0.12(-0.34%) |
Dec 09, 2016 | 36.46 | 36.46 | 36.00 | 36.10 | 50,171 | +0.04(+0.12%) |
Dec 08, 2016 | 35.98 | 36.16 | 35.83 | 36.06 | 47,446 | +0.19(+0.54%) |
Dec 07, 2016 | 35.50 | 35.91 | 35.41 | 35.87 | 74,393 | +0.44(+1.24%) |
Dec 06, 2016 | 35.39 | 35.43 | 35.19 | 35.43 | 77,375 | +0.22(+0.62%) |
Dec 05, 2016 | 35.06 | 35.27 | 35.06 | 35.21 | 43,757 | +0.23(+0.65%) |
Dec 02, 2016 | 35.07 | 35.08 | 34.92 | 34.98 | 25,491 | +0.04(+0.13%) |
Dec 01, 2016 | 35.12 | 35.12 | 34.89 | 34.93 | 61,986 | -0.16(-0.45%) |
Nov 30, 2016 | 35.50 | 35.50 | 35.09 | 35.09 | 48,054 | -0.19(-0.55%) |
Nov 29, 2016 | 35.32 | 35.37 | 35.22 | 35.29 | 62,255 | +0.11(+0.33%) |
Nov 28, 2016 | 35.28 | 35.30 | 35.17 | 35.17 | 25,039 | -0.18(-0.50%) |
Nov 25, 2016 | 35.36 | 35.38 | 35.33 | 35.35 | 42,639 | +0.13(+0.37%) |
Nov 23, 2016 | 35.21 | 35.21 | 35.21 | 0 | +0.06(+0.18%) | |
Nov 22, 2016 | 35.11 | 35.15 | 34.99 | 35.15 | 41,310 | +0.20(+0.58%) |
Nov 21, 2016 | 34.99 | 34.99 | 34.84 | 34.95 | 28,790 | +0.20(+0.58%) |
Nov 18, 2016 | 34.99 | 34.99 | 34.74 | 34.75 | 29,473 | -0.11(-0.31%) |
Nov 17, 2016 | 34.67 | 34.86 | 34.67 | 34.86 | 97,241 | +0.24(+0.70%) |
Nov 16, 2016 | 34.47 | 34.68 | 34.47 | 34.62 | 43,484 | -0.06(-0.18%) |
Nov 15, 2016 | 34.72 | 34.72 | 34.40 | 34.68 | 49,398 | +0.20(+0.58%) |
Nov 14, 2016 | 34.26 | 34.52 | 34.26 | 34.48 | 29,195 | +0.25(+0.74%) |
Nov 11, 2016 | 33.99 | 34.24 | 33.99 | 34.22 | 43,306 | +0.11(+0.33%) |
Nov 10, 2016 | 34.17 | 34.31 | 34.00 | 34.11 | 418,632 | +0.23(+0.67%) |
Nov 09, 2016 | 33.22 | 34.01 | 33.21 | 33.88 | 54,039 | +0.35(+1.05%) |
Nov 08, 2016 | 33.35 | 33.60 | 33.33 | 33.53 | 17,404 | +0.14(+0.42%) |
Nov 07, 2016 | 33.11 | 33.41 | 33.11 | 33.39 | 16,354 | +0.64(+1.96%) |
Nov 04, 2016 | 32.77 | 32.99 | 32.75 | 32.75 | 19,068 | +0.04(+0.11%) |
Nov 03, 2016 | 32.93 | 32.94 | 32.71 | 32.71 | 41,181 | -0.18(-0.56%) |
Nov 02, 2016 | 33.00 | 33.00 | 32.81 | 32.90 | 5,693 | -0.11(-0.32%) |