Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.41 | 37.75 | 37.23 | 37.46 | 248,665 | -0.11(-0.31%) |
Jan 30, 2017 | 37.77 | 37.79 | 37.18 | 37.58 | 535,391 | -0.40(-1.06%) |
Jan 27, 2017 | 38.22 | 38.22 | 37.89 | 37.98 | 247,736 | -0.23(-0.60%) |
Jan 26, 2017 | 38.05 | 38.29 | 37.96 | 38.21 | 1,165,185 | +0.25(+0.65%) |
Jan 25, 2017 | 37.69 | 38.00 | 37.56 | 37.96 | 303,650 | +0.72(+1.94%) |
Jan 24, 2017 | 36.82 | 37.38 | 36.68 | 37.24 | 238,952 | +0.59(+1.61%) |
Jan 23, 2017 | 36.64 | 36.84 | 36.42 | 36.65 | 1,243,238 | -0.09(-0.25%) |
Jan 20, 2017 | 36.54 | 36.93 | 36.54 | 36.74 | 616,280 | +0.36(+0.99%) |
Jan 19, 2017 | 36.76 | 36.76 | 36.20 | 36.38 | 244,660 | -0.21(-0.58%) |
Jan 18, 2017 | 36.36 | 36.61 | 35.93 | 36.59 | 341,492 | +0.44(+1.22%) |
Jan 17, 2017 | 37.27 | 37.27 | 36.11 | 36.15 | 1,110,191 | -1.31(-3.50%) |
Jan 13, 2017 | 37.46 | 37.46 | 37.46 | 0 | +0.34(+0.91%) | |
Jan 12, 2017 | 37.45 | 37.52 | 36.74 | 37.13 | 256,772 | -0.51(-1.35%) |
Jan 11, 2017 | 37.37 | 37.64 | 37.12 | 37.64 | 375,447 | +0.29(+0.77%) |
Jan 10, 2017 | 37.13 | 37.50 | 36.99 | 37.35 | 477,766 | +0.27(+0.73%) |
Jan 09, 2017 | 37.19 | 37.25 | 36.84 | 37.08 | 702,445 | -0.30(-0.80%) |
Jan 06, 2017 | 37.31 | 37.55 | 37.20 | 37.38 | 384,518 | +0.23(+0.63%) |
Jan 05, 2017 | 37.69 | 37.75 | 36.91 | 37.14 | 481,385 | -0.60(-1.59%) |
Jan 04, 2017 | 37.37 | 37.83 | 37.33 | 37.75 | 308,240 | +0.47(+1.26%) |
Jan 03, 2017 | 37.70 | 37.91 | 37.02 | 37.28 | 646,401 | +0.06(+0.15%) |
Dec 30, 2016 | 37.22 | 37.22 | 37.22 | 0 | +0.18(+0.49%) | |
Dec 29, 2016 | 37.37 | 37.41 | 36.86 | 37.04 | 200,477 | -0.34(-0.90%) |
Dec 28, 2016 | 37.82 | 37.83 | 37.32 | 37.37 | 196,893 | -0.36(-0.96%) |
Dec 27, 2016 | 37.67 | 37.77 | 37.58 | 37.73 | 166,891 | +0.15(+0.39%) |
Dec 23, 2016 | 37.59 | 37.59 | 37.59 | 0 | +0.08(+0.22%) | |
Dec 22, 2016 | 37.46 | 37.59 | 37.32 | 37.50 | 306,420 | +0.00(+0.00%) |
Dec 21, 2016 | 37.64 | 37.64 | 37.40 | 37.50 | 279,938 | -0.17(-0.45%) |
Dec 20, 2016 | 37.34 | 37.69 | 37.34 | 37.67 | 742,149 | +0.62(+1.68%) |
Dec 19, 2016 | 36.82 | 37.09 | 36.61 | 37.05 | 213,623 | +0.22(+0.60%) |
Dec 16, 2016 | 37.36 | 37.49 | 36.78 | 36.83 | 323,445 | -0.38(-1.03%) |
Dec 15, 2016 | 37.00 | 37.40 | 36.76 | 37.22 | 338,935 | +0.46(+1.24%) |
Dec 14, 2016 | 36.84 | 37.35 | 36.41 | 36.76 | 343,505 | -0.15(-0.40%) |
Dec 13, 2016 | 36.91 | 37.07 | 36.53 | 36.91 | 327,356 | +0.12(+0.33%) |
Dec 12, 2016 | 37.32 | 37.45 | 36.71 | 36.78 | 324,683 | -0.59(-1.57%) |
Dec 09, 2016 | 37.41 | 37.41 | 36.99 | 37.37 | 442,483 | +0.05(+0.13%) |
Dec 08, 2016 | 36.83 | 37.56 | 36.83 | 37.32 | 427,398 | +0.59(+1.60%) |
Dec 07, 2016 | 36.35 | 36.77 | 36.19 | 36.73 | 525,425 | +0.42(+1.15%) |
Dec 06, 2016 | 36.06 | 36.33 | 35.84 | 36.32 | 348,812 | +0.45(+1.25%) |
Dec 05, 2016 | 35.81 | 36.09 | 35.72 | 35.87 | 428,344 | +0.32(+0.90%) |
Dec 02, 2016 | 35.83 | 35.83 | 35.41 | 35.55 | 338,864 | -0.30(-0.84%) |
Dec 01, 2016 | 35.36 | 35.96 | 35.31 | 35.85 | 452,053 | +0.69(+1.95%) |
Nov 30, 2016 | 35.14 | 35.29 | 35.06 | 35.17 | 573,211 | +0.53(+1.53%) |
Nov 29, 2016 | 34.61 | 34.85 | 34.54 | 34.64 | 217,437 | +0.11(+0.31%) |
Nov 28, 2016 | 34.90 | 35.06 | 34.46 | 34.53 | 419,795 | -0.61(-1.73%) |
Nov 25, 2016 | 35.14 | 35.14 | 34.98 | 35.14 | 199,284 | +0.02(+0.06%) |
Nov 23, 2016 | 35.12 | 35.12 | 35.12 | 0 | +0.25(+0.70%) | |
Nov 22, 2016 | 34.92 | 34.98 | 34.68 | 34.87 | 357,553 | +0.11(+0.31%) |
Nov 21, 2016 | 34.96 | 35.03 | 34.55 | 34.77 | 693,553 | +0.02(+0.05%) |
Nov 18, 2016 | 34.54 | 34.80 | 34.40 | 34.75 | 599,529 | +0.29(+0.83%) |
Nov 17, 2016 | 34.02 | 34.47 | 33.88 | 34.46 | 1,213,003 | +0.62(+1.83%) |
Nov 16, 2016 | 33.95 | 34.09 | 33.73 | 33.84 | 401,926 | -0.56(-1.62%) |
Nov 15, 2016 | 34.01 | 34.41 | 33.50 | 34.40 | 630,862 | +0.15(+0.43%) |
Nov 14, 2016 | 33.75 | 34.65 | 33.75 | 34.25 | 855,917 | +0.83(+2.49%) |
Nov 11, 2016 | 32.77 | 33.45 | 32.72 | 33.42 | 526,298 | +0.54(+1.65%) |
Nov 10, 2016 | 32.18 | 33.16 | 32.13 | 32.87 | 541,760 | +1.19(+3.75%) |
Nov 09, 2016 | 30.70 | 31.85 | 30.56 | 31.69 | 546,693 | +1.54(+5.12%) |
Nov 08, 2016 | 30.17 | 30.29 | 29.89 | 30.14 | 108,093 | -0.14(-0.46%) |
Nov 07, 2016 | 30.07 | 30.30 | 30.01 | 30.28 | 191,222 | +0.83(+2.80%) |
Nov 04, 2016 | 29.55 | 29.80 | 29.27 | 29.45 | 108,719 | -0.02(-0.06%) |
Nov 03, 2016 | 29.54 | 29.78 | 29.42 | 29.47 | 122,821 | +0.00(+0.00%) |
Nov 02, 2016 | 29.81 | 29.81 | 29.36 | 29.47 | 185,179 | -0.44(-1.47%) |