Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.07 | 36.69 | 35.61 | 36.00 | 26,820 | -0.47(-1.29%) |
Jan 30, 2017 | 36.03 | 36.52 | 35.92 | 36.47 | 12,419 | -0.05(-0.14%) |
Jan 27, 2017 | 36.93 | 36.93 | 36.33 | 36.52 | 20,233 | +0.06(+0.16%) |
Jan 26, 2017 | 37.24 | 37.24 | 36.18 | 36.46 | 16,881 | -0.45(-1.22%) |
Jan 25, 2017 | 37.48 | 37.48 | 36.37 | 36.91 | 10,853 | -0.07(-0.19%) |
Jan 24, 2017 | 37.08 | 37.15 | 36.23 | 36.98 | 17,554 | +0.09(+0.24%) |
Jan 23, 2017 | 38.09 | 38.09 | 36.27 | 36.89 | 23,036 | -0.83(-2.20%) |
Jan 20, 2017 | 37.99 | 38.09 | 37.47 | 37.72 | 9,054 | +0.04(+0.11%) |
Jan 19, 2017 | 35.64 | 38.00 | 35.64 | 37.68 | 59,816 | +2.15(+6.05%) |
Jan 18, 2017 | 36.56 | 36.67 | 35.02 | 35.53 | 58,914 | -1.00(-2.74%) |
Jan 17, 2017 | 38.59 | 38.95 | 36.31 | 36.53 | 51,911 | -1.91(-4.97%) |
Jan 16, 2017 | 38.30 | 38.67 | 38.02 | 38.44 | 8,552 | +0.14(+0.37%) |
Jan 13, 2017 | 37.76 | 38.54 | 37.76 | 38.30 | 15,076 | +0.61(+1.62%) |
Jan 12, 2017 | 38.43 | 38.77 | 37.52 | 37.69 | 26,643 | -1.04(-2.69%) |
Jan 11, 2017 | 38.16 | 39.17 | 37.92 | 38.73 | 17,245 | +0.77(+2.03%) |
Jan 10, 2017 | 37.58 | 38.22 | 37.51 | 37.96 | 21,426 | +0.13(+0.34%) |
Jan 09, 2017 | 38.55 | 38.56 | 37.64 | 37.83 | 11,439 | -0.33(-0.86%) |
Jan 06, 2017 | 38.86 | 38.86 | 38.08 | 38.16 | 9,661 | -0.97(-2.48%) |
Jan 05, 2017 | 38.81 | 39.27 | 38.70 | 39.13 | 11,719 | +0.32(+0.82%) |
Jan 04, 2017 | 38.59 | 39.31 | 38.10 | 38.81 | 15,693 | +0.63(+1.65%) |
Jan 03, 2017 | 38.75 | 38.79 | 37.77 | 38.18 | 20,278 | -0.62(-1.60%) |
Dec 30, 2016 | 38.80 | 38.80 | 38.80 | 0 | -0.72(-1.82%) | |
Dec 29, 2016 | 39.10 | 39.90 | 39.07 | 39.52 | 16,793 | +0.05(+0.13%) |
Dec 28, 2016 | 40.20 | 40.20 | 39.05 | 39.47 | 16,286 | -0.63(-1.57%) |
Dec 23, 2016 | 40.10 | 40.10 | 40.10 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 40.45 | 40.45 | 39.81 | 40.11 | 11,369 | +0.19(+0.48%) |
Dec 21, 2016 | 40.02 | 40.80 | 39.80 | 39.92 | 40,048 | -0.20(-0.50%) |
Dec 20, 2016 | 40.09 | 40.50 | 39.85 | 40.12 | 24,213 | -0.08(-0.20%) |
Dec 19, 2016 | 39.89 | 40.85 | 39.87 | 40.20 | 26,593 | +0.09(+0.22%) |
Dec 16, 2016 | 39.89 | 40.50 | 39.71 | 40.11 | 57,888 | +0.02(+0.05%) |
Dec 15, 2016 | 40.48 | 40.49 | 39.93 | 40.09 | 45,202 | -0.03(-0.07%) |
Dec 14, 2016 | 40.54 | 40.56 | 39.98 | 40.12 | 82,722 | -0.42(-1.04%) |
Dec 13, 2016 | 40.59 | 40.70 | 40.00 | 40.54 | 26,503 | +0.61(+1.53%) |
Dec 12, 2016 | 40.13 | 40.54 | 39.79 | 39.93 | 46,679 | -0.07(-0.18%) |
Dec 09, 2016 | 39.74 | 40.74 | 39.73 | 40.00 | 48,755 | -0.21(-0.52%) |
Dec 08, 2016 | 38.83 | 40.40 | 38.80 | 40.21 | 30,257 | +1.27(+3.26%) |
Dec 07, 2016 | 39.18 | 39.50 | 38.69 | 38.94 | 41,299 | -0.26(-0.66%) |
Dec 06, 2016 | 37.95 | 39.40 | 37.60 | 39.20 | 45,076 | +1.33(+3.51%) |
Dec 05, 2016 | 37.02 | 38.00 | 37.01 | 37.87 | 15,393 | +0.21(+0.56%) |
Dec 02, 2016 | 37.97 | 38.28 | 37.64 | 37.66 | 19,760 | -0.16(-0.42%) |
Dec 01, 2016 | 37.46 | 38.61 | 37.03 | 37.82 | 28,020 | +1.02(+2.77%) |
Nov 30, 2016 | 37.36 | 37.95 | 36.74 | 36.80 | 62,234 | -0.64(-1.71%) |
Nov 29, 2016 | 37.67 | 37.86 | 37.39 | 37.44 | 45,619 | -0.38(-1.00%) |
Nov 28, 2016 | 37.85 | 38.39 | 37.75 | 37.82 | 32,315 | +0.17(+0.45%) |
Nov 25, 2016 | 37.29 | 37.94 | 37.26 | 37.65 | 12,876 | +0.25(+0.67%) |
Nov 24, 2016 | 38.24 | 38.24 | 37.40 | 37.40 | 9,853 | -0.37(-0.98%) |
Nov 23, 2016 | 38.10 | 38.38 | 37.45 | 37.77 | 18,930 | -0.33(-0.87%) |
Nov 22, 2016 | 37.99 | 38.29 | 37.99 | 38.10 | 21,817 | +0.20(+0.53%) |
Nov 21, 2016 | 37.17 | 38.00 | 37.17 | 37.90 | 29,506 | +0.36(+0.96%) |
Nov 18, 2016 | 37.46 | 37.84 | 37.41 | 37.54 | 20,649 | -0.17(-0.45%) |
Nov 17, 2016 | 37.47 | 37.75 | 37.46 | 37.71 | 24,080 | +0.34(+0.91%) |
Nov 16, 2016 | 37.35 | 37.50 | 37.08 | 37.37 | 22,299 | -0.12(-0.32%) |
Nov 15, 2016 | 36.76 | 37.68 | 36.73 | 37.49 | 50,272 | +0.03(+0.08%) |
Nov 14, 2016 | 36.84 | 37.69 | 36.84 | 37.46 | 20,918 | +0.24(+0.64%) |
Nov 11, 2016 | 37.76 | 37.76 | 36.95 | 37.22 | 23,041 | -0.31(-0.83%) |
Nov 10, 2016 | 37.14 | 38.24 | 37.14 | 37.53 | 36,628 | +0.05(+0.13%) |
Nov 09, 2016 | 37.44 | 37.65 | 36.68 | 37.48 | 35,937 | +0.39(+1.05%) |
Nov 08, 2016 | 36.37 | 37.32 | 36.09 | 37.09 | 60,171 | +1.12(+3.11%) |
Nov 07, 2016 | 35.82 | 36.15 | 34.83 | 35.97 | 36,052 | +0.55(+1.55%) |
Nov 04, 2016 | 35.93 | 35.93 | 35.23 | 35.42 | 30,556 | -0.36(-1.01%) |
Nov 03, 2016 | 34.50 | 36.48 | 34.50 | 35.78 | 38,898 | +0.92(+2.64%) |
Nov 02, 2016 | 33.84 | 34.95 | 33.84 | 34.86 | 32,679 | +0.99(+2.92%) |