Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.21 | 35.56 | 35.09 | 35.43 | 302,272 | +1.11(+3.25%) |
Jan 30, 2017 | 34.80 | 35.04 | 34.12 | 34.32 | 150,078 | -0.35(-1.02%) |
Jan 27, 2017 | 33.75 | 34.68 | 33.73 | 34.67 | 246,236 | +0.99(+2.95%) |
Jan 26, 2017 | 34.29 | 34.29 | 33.59 | 33.68 | 249,360 | -1.45(-4.12%) |
Jan 25, 2017 | 34.74 | 35.15 | 34.48 | 35.12 | 281,845 | -0.20(-0.58%) |
Jan 24, 2017 | 35.57 | 36.18 | 35.13 | 35.33 | 226,949 | -0.27(-0.76%) |
Jan 23, 2017 | 34.92 | 35.61 | 34.86 | 35.60 | 435,351 | +1.11(+3.23%) |
Jan 20, 2017 | 34.09 | 34.91 | 33.79 | 34.48 | 161,100 | +0.50(+1.47%) |
Jan 19, 2017 | 33.68 | 34.15 | 33.41 | 33.98 | 169,376 | -0.21(-0.62%) |
Jan 18, 2017 | 34.80 | 35.18 | 33.90 | 34.20 | 227,267 | -0.68(-1.94%) |
Jan 17, 2017 | 34.90 | 35.12 | 34.56 | 34.87 | 343,711 | +0.90(+2.65%) |
Jan 13, 2017 | 33.97 | 33.97 | 33.97 | 0 | +0.63(+1.89%) | |
Jan 12, 2017 | 34.34 | 34.53 | 33.11 | 33.34 | 324,527 | -0.16(-0.47%) |
Jan 11, 2017 | 33.41 | 33.95 | 32.57 | 33.50 | 167,315 | -0.29(-0.85%) |
Jan 10, 2017 | 33.62 | 34.42 | 33.31 | 33.79 | 274,307 | +0.56(+1.68%) |
Jan 09, 2017 | 33.41 | 33.82 | 33.06 | 33.23 | 218,925 | +0.29(+0.87%) |
Jan 06, 2017 | 33.99 | 34.18 | 32.47 | 32.94 | 385,227 | -1.74(-5.03%) |
Jan 05, 2017 | 32.80 | 34.78 | 32.80 | 34.69 | 501,101 | +2.66(+8.32%) |
Jan 04, 2017 | 31.85 | 32.10 | 31.33 | 32.03 | 321,190 | +0.58(+1.86%) |
Jan 03, 2017 | 30.21 | 31.44 | 30.16 | 31.44 | 339,923 | +1.64(+5.51%) |
Dec 30, 2016 | 29.80 | 29.80 | 29.80 | 0 | -1.54(-4.92%) | |
Dec 29, 2016 | 29.70 | 31.37 | 29.70 | 31.34 | 368,956 | +2.03(+6.93%) |
Dec 28, 2016 | 28.65 | 29.35 | 28.65 | 29.31 | 174,497 | +0.52(+1.81%) |
Dec 27, 2016 | 28.39 | 28.78 | 28.25 | 28.78 | 295,044 | +0.75(+2.69%) |
Dec 23, 2016 | 28.03 | 28.03 | 28.03 | 0 | +0.37(+1.33%) | |
Dec 22, 2016 | 27.67 | 28.30 | 27.63 | 27.66 | 72,838 | -0.08(-0.29%) |
Dec 21, 2016 | 28.15 | 28.16 | 27.63 | 27.74 | 157,935 | -0.23(-0.83%) |
Dec 20, 2016 | 27.73 | 28.08 | 27.36 | 27.98 | 283,891 | -0.22(-0.76%) |
Dec 19, 2016 | 28.37 | 28.60 | 28.08 | 28.19 | 307,813 | -0.06(-0.22%) |
Dec 16, 2016 | 28.73 | 29.03 | 28.15 | 28.25 | 175,949 | -0.30(-1.04%) |
Dec 15, 2016 | 29.33 | 29.53 | 28.39 | 28.55 | 681,387 | -1.85(-6.08%) |
Dec 14, 2016 | 32.10 | 32.54 | 30.37 | 30.40 | 220,367 | -1.30(-4.10%) |
Dec 13, 2016 | 31.23 | 31.72 | 31.18 | 31.70 | 62,529 | +0.39(+1.23%) |
Dec 12, 2016 | 31.38 | 31.75 | 31.04 | 31.31 | 125,285 | +0.40(+1.31%) |
Dec 09, 2016 | 32.08 | 32.30 | 30.84 | 30.91 | 239,078 | -1.15(-3.58%) |
Dec 08, 2016 | 32.27 | 32.59 | 31.78 | 32.06 | 76,756 | -0.35(-1.08%) |
Dec 07, 2016 | 32.55 | 33.01 | 32.05 | 32.41 | 128,200 | +0.47(+1.46%) |
Dec 06, 2016 | 32.19 | 32.80 | 31.86 | 31.94 | 203,946 | -0.33(-1.03%) |
Dec 05, 2016 | 31.88 | 32.57 | 31.16 | 32.27 | 236,756 | -0.01(-0.03%) |
Dec 02, 2016 | 31.10 | 32.37 | 31.07 | 32.28 | 144,692 | +1.38(+4.47%) |
Dec 01, 2016 | 30.79 | 31.65 | 30.27 | 30.90 | 170,617 | -0.20(-0.63%) |
Nov 30, 2016 | 31.24 | 31.39 | 30.79 | 31.10 | 149,666 | -0.42(-1.34%) |
Nov 29, 2016 | 30.84 | 31.76 | 30.72 | 31.52 | 88,588 | -0.06(-0.20%) |
Nov 28, 2016 | 30.83 | 31.62 | 30.68 | 31.58 | 156,192 | +0.94(+3.07%) |
Nov 25, 2016 | 30.51 | 30.86 | 30.44 | 30.64 | 99,590 | +0.19(+0.62%) |
Nov 23, 2016 | 30.45 | 30.45 | 30.45 | 0 | -1.61(-5.03%) | |
Nov 22, 2016 | 31.92 | 32.20 | 31.12 | 32.07 | 251,281 | +0.04(+0.14%) |
Nov 21, 2016 | 31.44 | 32.18 | 31.44 | 32.02 | 219,830 | +1.00(+3.24%) |
Nov 18, 2016 | 31.27 | 31.56 | 30.51 | 31.02 | 286,714 | -0.55(-1.73%) |
Nov 17, 2016 | 32.29 | 32.96 | 31.20 | 31.56 | 137,690 | -0.72(-2.22%) |
Nov 16, 2016 | 32.50 | 32.87 | 31.84 | 32.28 | 123,924 | -0.50(-1.53%) |
Nov 15, 2016 | 31.72 | 32.82 | 31.63 | 32.78 | 207,788 | +1.19(+3.78%) |
Nov 14, 2016 | 30.69 | 32.05 | 30.28 | 31.59 | 348,799 | +0.14(+0.46%) |
Nov 11, 2016 | 34.58 | 34.58 | 31.30 | 31.45 | 594,319 | -3.16(-9.12%) |
Nov 10, 2016 | 37.51 | 37.65 | 34.38 | 34.61 | 474,521 | -3.44(-9.05%) |
Nov 09, 2016 | 38.72 | 39.09 | 37.44 | 38.05 | 304,540 | +1.50(+4.10%) |
Nov 08, 2016 | 36.38 | 37.22 | 35.93 | 36.55 | 110,602 | +0.18(+0.49%) |
Nov 07, 2016 | 36.07 | 36.52 | 35.49 | 36.37 | 278,426 | -0.57(-1.55%) |
Nov 04, 2016 | 37.65 | 37.65 | 36.59 | 36.95 | 151,000 | -0.60(-1.60%) |
Nov 03, 2016 | 37.00 | 37.82 | 37.00 | 37.55 | 118,275 | +0.22(+0.58%) |
Nov 02, 2016 | 38.40 | 38.95 | 37.11 | 37.33 | 279,611 | -0.28(-0.74%) |