Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.55 | 37.42 | 35.55 | 37.21 | 788,653 | +1.69(+4.77%) |
Jan 30, 2017 | 36.64 | 36.67 | 35.41 | 35.51 | 496,285 | -1.06(-2.89%) |
Jan 27, 2017 | 36.82 | 36.85 | 36.08 | 36.57 | 195,710 | -0.18(-0.48%) |
Jan 26, 2017 | 36.57 | 36.78 | 36.21 | 36.75 | 263,070 | +0.21(+0.58%) |
Jan 25, 2017 | 36.15 | 36.61 | 35.97 | 36.54 | 251,370 | +0.35(+0.97%) |
Jan 24, 2017 | 35.58 | 36.43 | 35.37 | 36.18 | 456,940 | +0.63(+1.79%) |
Jan 23, 2017 | 35.72 | 35.79 | 35.34 | 35.55 | 274,915 | -0.18(-0.49%) |
Jan 20, 2017 | 36.25 | 36.46 | 35.69 | 35.72 | 314,526 | -0.63(-1.75%) |
Jan 19, 2017 | 36.43 | 36.85 | 35.90 | 36.36 | 476,208 | +0.00(+0.00%) |
Jan 18, 2017 | 36.89 | 36.96 | 36.00 | 36.36 | 558,303 | -0.46(-1.25%) |
Jan 17, 2017 | 36.18 | 37.06 | 36.01 | 36.82 | 602,757 | +0.60(+1.66%) |
Jan 13, 2017 | 36.22 | 36.22 | 36.22 | 0 | -0.39(-1.06%) | |
Jan 12, 2017 | 36.50 | 36.75 | 36.11 | 36.61 | 467,671 | -0.14(-0.38%) |
Jan 11, 2017 | 37.10 | 37.21 | 36.39 | 36.75 | 348,506 | -0.49(-1.33%) |
Jan 10, 2017 | 37.45 | 37.88 | 37.10 | 37.24 | 329,580 | -0.18(-0.47%) |
Jan 09, 2017 | 38.30 | 38.40 | 37.35 | 37.42 | 317,797 | -0.78(-2.03%) |
Jan 06, 2017 | 38.16 | 38.40 | 37.84 | 38.19 | 426,327 | +0.04(+0.09%) |
Jan 05, 2017 | 37.49 | 38.26 | 37.21 | 38.16 | 327,241 | +0.85(+2.27%) |
Jan 04, 2017 | 37.70 | 38.05 | 36.85 | 37.31 | 541,610 | -0.39(-1.03%) |
Jan 03, 2017 | 37.31 | 37.77 | 37.10 | 37.70 | 319,761 | +0.53(+1.42%) |
Dec 30, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 37.28 | 37.59 | 36.89 | 37.21 | 229,768 | -0.07(-0.19%) |
Dec 28, 2016 | 37.88 | 37.91 | 37.04 | 37.28 | 305,082 | -0.71(-1.86%) |
Dec 27, 2016 | 38.16 | 38.16 | 37.35 | 37.98 | 412,013 | -0.14(-0.37%) |
Dec 23, 2016 | 38.12 | 38.12 | 38.12 | 0 | +0.53(+1.41%) | |
Dec 22, 2016 | 37.66 | 37.84 | 37.35 | 37.59 | 257,146 | -0.18(-0.47%) |
Dec 21, 2016 | 37.91 | 37.95 | 37.45 | 37.77 | 288,817 | +0.04(+0.09%) |
Dec 20, 2016 | 37.38 | 38.09 | 37.31 | 37.73 | 360,280 | +0.46(+1.23%) |
Dec 19, 2016 | 37.66 | 37.77 | 37.13 | 37.28 | 526,231 | -0.42(-1.12%) |
Dec 16, 2016 | 36.57 | 37.77 | 36.54 | 37.70 | 2,122,105 | +1.13(+3.09%) |
Dec 15, 2016 | 36.32 | 36.89 | 36.20 | 36.57 | 451,989 | +0.21(+0.58%) |
Dec 14, 2016 | 36.54 | 37.25 | 36.22 | 36.36 | 437,855 | -0.14(-0.39%) |
Dec 13, 2016 | 36.71 | 36.93 | 36.18 | 36.50 | 306,148 | -0.04(-0.10%) |
Dec 12, 2016 | 36.43 | 36.99 | 36.15 | 36.54 | 374,173 | -0.07(-0.19%) |
Dec 09, 2016 | 36.36 | 36.96 | 36.29 | 36.61 | 312,140 | +0.18(+0.48%) |
Dec 08, 2016 | 35.51 | 36.68 | 35.51 | 36.43 | 406,696 | +0.78(+2.18%) |
Dec 07, 2016 | 35.65 | 36.01 | 35.37 | 35.65 | 325,179 | -0.07(-0.20%) |
Dec 06, 2016 | 35.72 | 35.79 | 35.27 | 35.72 | 587,331 | -0.11(-0.30%) |
Dec 05, 2016 | 35.72 | 35.94 | 35.23 | 35.83 | 582,751 | +0.39(+1.09%) |
Dec 02, 2016 | 36.96 | 36.96 | 35.27 | 35.44 | 1,321,977 | -2.15(-5.72%) |
Dec 01, 2016 | 36.22 | 37.80 | 35.97 | 37.59 | 764,299 | +1.34(+3.70%) |
Nov 30, 2016 | 37.63 | 37.77 | 36.18 | 36.25 | 431,602 | -1.41(-3.75%) |
Nov 29, 2016 | 37.28 | 38.65 | 37.21 | 37.66 | 556,651 | +0.25(+0.66%) |
Nov 28, 2016 | 36.96 | 37.63 | 36.25 | 37.42 | 504,252 | +0.39(+1.05%) |
Nov 25, 2016 | 37.06 | 37.63 | 36.89 | 37.03 | 233,038 | +0.00(+0.00%) |
Nov 23, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.56(-1.50%) | |
Nov 22, 2016 | 37.38 | 37.63 | 37.03 | 37.59 | 362,564 | +0.21(+0.57%) |
Nov 21, 2016 | 37.63 | 37.88 | 37.03 | 37.38 | 415,761 | -0.14(-0.38%) |
Nov 18, 2016 | 37.70 | 38.09 | 37.13 | 37.52 | 367,375 | +0.11(+0.28%) |
Nov 17, 2016 | 36.92 | 38.37 | 37.17 | 37.42 | 524,843 | +0.49(+1.34%) |
Nov 16, 2016 | 37.03 | 37.19 | 36.32 | 36.92 | 466,197 | +0.08(+0.21%) |
Nov 15, 2016 | 37.02 | 37.34 | 36.36 | 36.85 | 1,186,123 | +1.33(+3.74%) |
Nov 14, 2016 | 33.66 | 35.59 | 33.03 | 35.52 | 1,893,968 | +2.27(+6.84%) |
Nov 11, 2016 | 34.64 | 35.48 | 33.00 | 33.24 | 1,792,678 | -0.66(-1.96%) |
Nov 10, 2016 | 39.23 | 39.26 | 33.59 | 33.91 | 2,838,657 | -4.65(-12.07%) |
Nov 09, 2016 | 40.34 | 40.94 | 38.14 | 38.56 | 2,411,644 | -6.51(-14.44%) |
Nov 08, 2016 | 45.17 | 45.91 | 44.89 | 45.07 | 431,623 | +0.38(+0.86%) |
Nov 07, 2016 | 45.38 | 46.15 | 44.44 | 44.68 | 524,927 | -0.04(-0.08%) |
Nov 04, 2016 | 43.77 | 44.96 | 43.63 | 44.72 | 391,732 | +1.08(+2.49%) |
Nov 03, 2016 | 43.39 | 44.19 | 42.90 | 43.63 | 303,654 | +0.35(+0.81%) |
Nov 02, 2016 | 43.21 | 43.88 | 42.16 | 43.28 | 444,069 | +0.80(+1.89%) |