Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.44 | 35.80 | 35.32 | 35.75 | 430,669 | +0.18(+0.51%) |
Jan 30, 2017 | 35.28 | 35.61 | 35.01 | 35.57 | 453,395 | +0.02(+0.05%) |
Jan 27, 2017 | 35.60 | 35.61 | 35.23 | 35.55 | 276,655 | +0.01(+0.03%) |
Jan 26, 2017 | 35.43 | 35.69 | 35.25 | 35.54 | 353,872 | +0.07(+0.19%) |
Jan 25, 2017 | 35.20 | 35.70 | 34.96 | 35.47 | 447,678 | +0.34(+0.98%) |
Jan 24, 2017 | 35.21 | 35.42 | 34.81 | 35.13 | 494,843 | +0.14(+0.41%) |
Jan 23, 2017 | 35.19 | 35.30 | 34.74 | 34.99 | 493,095 | -0.30(-0.84%) |
Jan 20, 2017 | 35.20 | 35.58 | 34.97 | 35.28 | 694,864 | -0.04(-0.11%) |
Jan 19, 2017 | 35.45 | 35.51 | 35.08 | 35.32 | 776,471 | -0.21(-0.59%) |
Jan 18, 2017 | 35.19 | 35.75 | 34.72 | 35.53 | 1,311,450 | -0.87(-2.39%) |
Jan 17, 2017 | 36.86 | 37.03 | 36.25 | 36.40 | 521,478 | -0.73(-1.96%) |
Jan 13, 2017 | 37.13 | 37.13 | 37.13 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 36.88 | 37.45 | 36.79 | 37.03 | 452,086 | -0.56(-1.50%) |
Jan 11, 2017 | 37.54 | 37.65 | 37.10 | 37.60 | 565,940 | +0.14(+0.38%) |
Jan 10, 2017 | 37.17 | 37.81 | 36.98 | 37.46 | 530,045 | +0.62(+1.69%) |
Jan 09, 2017 | 36.94 | 37.10 | 36.55 | 36.83 | 480,152 | -0.11(-0.29%) |
Jan 06, 2017 | 36.13 | 37.04 | 35.82 | 36.94 | 697,329 | +0.94(+2.61%) |
Jan 05, 2017 | 36.64 | 36.71 | 35.74 | 36.00 | 581,686 | -0.76(-2.06%) |
Jan 04, 2017 | 35.53 | 36.97 | 35.52 | 36.76 | 741,062 | +1.24(+3.50%) |
Jan 03, 2017 | 35.51 | 35.64 | 34.65 | 35.51 | 553,014 | +0.56(+1.59%) |
Dec 30, 2016 | 34.96 | 34.96 | 34.96 | 0 | +0.30(+0.86%) | |
Dec 29, 2016 | 35.23 | 35.49 | 34.63 | 34.66 | 417,710 | -0.64(-1.82%) |
Dec 28, 2016 | 36.00 | 36.02 | 35.28 | 35.30 | 308,989 | -0.64(-1.78%) |
Dec 27, 2016 | 36.01 | 36.21 | 35.89 | 35.94 | 218,666 | -0.05(-0.13%) |
Dec 23, 2016 | 35.99 | 35.99 | 35.99 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 36.26 | 36.34 | 35.98 | 36.04 | 311,793 | -0.18(-0.50%) |
Dec 21, 2016 | 36.62 | 36.62 | 36.22 | 36.22 | 384,830 | -0.33(-0.89%) |
Dec 20, 2016 | 36.74 | 37.07 | 36.47 | 36.55 | 393,484 | +0.08(+0.21%) |
Dec 19, 2016 | 36.43 | 36.92 | 36.20 | 36.47 | 465,764 | +0.11(+0.29%) |
Dec 16, 2016 | 36.98 | 37.04 | 36.14 | 36.36 | 1,821,468 | -0.91(-2.44%) |
Dec 15, 2016 | 37.32 | 37.82 | 37.11 | 37.27 | 411,087 | +0.02(+0.05%) |
Dec 14, 2016 | 36.69 | 37.35 | 36.61 | 37.26 | 421,441 | +0.19(+0.52%) |
Dec 13, 2016 | 37.64 | 37.64 | 36.93 | 37.06 | 396,141 | -0.34(-0.90%) |
Dec 12, 2016 | 37.81 | 37.99 | 36.82 | 37.40 | 450,984 | -0.52(-1.36%) |
Dec 09, 2016 | 37.56 | 37.93 | 37.15 | 37.92 | 400,259 | +0.39(+1.05%) |
Dec 08, 2016 | 37.43 | 37.86 | 37.10 | 37.52 | 596,668 | +0.66(+1.79%) |
Dec 07, 2016 | 36.37 | 36.87 | 36.12 | 36.86 | 472,468 | +0.44(+1.21%) |
Dec 06, 2016 | 36.05 | 36.50 | 35.61 | 36.42 | 431,906 | +0.54(+1.49%) |
Dec 05, 2016 | 35.92 | 36.40 | 35.68 | 35.89 | 492,236 | +0.28(+0.78%) |
Dec 02, 2016 | 35.44 | 35.70 | 34.98 | 35.61 | 729,039 | +0.25(+0.70%) |
Dec 01, 2016 | 35.41 | 35.76 | 35.16 | 35.36 | 453,775 | +0.20(+0.57%) |
Nov 30, 2016 | 35.67 | 35.67 | 34.86 | 35.16 | 450,015 | +0.01(+0.03%) |
Nov 29, 2016 | 35.26 | 35.44 | 34.78 | 35.15 | 329,475 | +0.04(+0.11%) |
Nov 28, 2016 | 35.89 | 36.14 | 35.06 | 35.11 | 427,688 | -0.95(-2.62%) |
Nov 25, 2016 | 36.27 | 36.42 | 35.96 | 36.06 | 244,104 | -0.19(-0.53%) |
Nov 23, 2016 | 36.25 | 36.25 | 36.25 | 0 | +0.22(+0.61%) | |
Nov 22, 2016 | 36.28 | 36.32 | 35.82 | 36.03 | 285,204 | -0.11(-0.32%) |
Nov 21, 2016 | 36.38 | 36.52 | 35.94 | 36.14 | 293,788 | -0.17(-0.47%) |
Nov 18, 2016 | 36.66 | 36.83 | 36.14 | 36.31 | 388,237 | -0.36(-0.99%) |
Nov 17, 2016 | 36.36 | 36.86 | 36.29 | 36.68 | 251,985 | +0.38(+1.05%) |
Nov 16, 2016 | 36.16 | 36.81 | 36.11 | 36.29 | 709,957 | -0.10(-0.26%) |
Nov 15, 2016 | 36.11 | 36.43 | 35.76 | 36.39 | 538,622 | +0.03(+0.08%) |
Nov 14, 2016 | 35.38 | 36.59 | 35.35 | 36.36 | 690,347 | +1.14(+3.23%) |
Nov 11, 2016 | 34.58 | 35.32 | 34.04 | 35.23 | 734,664 | +0.57(+1.65%) |
Nov 10, 2016 | 33.30 | 34.72 | 33.30 | 34.65 | 1,041,971 | +1.73(+5.25%) |
Nov 09, 2016 | 31.95 | 33.17 | 31.95 | 32.92 | 571,920 | +1.18(+3.73%) |
Nov 08, 2016 | 31.56 | 31.97 | 31.32 | 31.74 | 244,299 | +0.02(+0.06%) |
Nov 07, 2016 | 31.41 | 31.79 | 30.99 | 31.72 | 311,468 | +0.95(+3.10%) |
Nov 04, 2016 | 30.70 | 31.21 | 30.52 | 30.77 | 254,906 | +0.04(+0.12%) |
Nov 03, 2016 | 30.76 | 31.22 | 30.65 | 30.73 | 234,400 | -0.11(-0.34%) |
Nov 02, 2016 | 31.13 | 31.25 | 30.68 | 30.83 | 393,728 | -0.34(-1.10%) |