Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 37.88 | 37.96 | 37.37 | 37.74 | 881,902 | -0.33(-0.86%) |
Jan 30, 2017 | 37.88 | 38.13 | 37.63 | 38.06 | 855,323 | -0.03(-0.07%) |
Jan 27, 2017 | 37.94 | 38.15 | 37.88 | 38.09 | 604,798 | +0.13(+0.34%) |
Jan 26, 2017 | 38.17 | 38.24 | 37.90 | 37.96 | 793,398 | -0.18(-0.48%) |
Jan 25, 2017 | 38.34 | 38.59 | 38.09 | 38.15 | 1,026,550 | -0.09(-0.24%) |
Jan 24, 2017 | 37.71 | 38.28 | 37.57 | 38.24 | 630,531 | +0.53(+1.40%) |
Jan 23, 2017 | 37.87 | 38.01 | 37.67 | 37.71 | 724,211 | -0.01(-0.02%) |
Jan 20, 2017 | 37.90 | 37.90 | 37.45 | 37.72 | 1,157,470 | -0.02(-0.05%) |
Jan 19, 2017 | 37.37 | 37.86 | 37.24 | 37.74 | 947,462 | +0.75(+2.02%) |
Jan 18, 2017 | 36.87 | 37.09 | 36.58 | 36.99 | 1,392,540 | -0.05(-0.15%) |
Jan 17, 2017 | 37.15 | 37.23 | 36.82 | 37.05 | 1,167,360 | -0.24(-0.63%) |
Jan 13, 2017 | 37.28 | 37.28 | 37.28 | 0 | +0.13(+0.34%) | |
Jan 12, 2017 | 37.22 | 37.22 | 36.79 | 37.15 | 740,604 | +0.03(+0.07%) |
Jan 11, 2017 | 36.35 | 37.17 | 36.35 | 37.13 | 1,292,283 | +0.65(+1.80%) |
Jan 10, 2017 | 35.97 | 36.64 | 35.97 | 36.47 | 1,058,534 | +0.47(+1.31%) |
Jan 09, 2017 | 36.04 | 36.09 | 35.76 | 36.00 | 744,831 | -0.04(-0.10%) |
Jan 06, 2017 | 36.28 | 36.47 | 35.93 | 36.04 | 820,772 | -0.17(-0.48%) |
Jan 05, 2017 | 35.95 | 36.30 | 35.87 | 36.21 | 1,550,163 | +0.36(+1.01%) |
Jan 04, 2017 | 35.87 | 35.95 | 35.50 | 35.84 | 1,226,366 | +0.17(+0.48%) |
Jan 03, 2017 | 36.19 | 36.65 | 35.55 | 35.67 | 1,179,521 | -0.44(-1.21%) |
Dec 30, 2016 | 36.11 | 36.11 | 36.11 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 36.04 | 36.28 | 35.90 | 36.14 | 593,695 | +0.16(+0.46%) |
Dec 28, 2016 | 36.50 | 36.57 | 35.93 | 35.97 | 475,633 | -0.56(-1.54%) |
Dec 27, 2016 | 36.44 | 36.69 | 36.32 | 36.54 | 506,777 | +0.35(+0.95%) |
Dec 23, 2016 | 36.19 | 36.19 | 36.19 | 0 | -0.10(-0.28%) | |
Dec 22, 2016 | 35.69 | 36.38 | 35.48 | 36.29 | 1,118,597 | +0.68(+1.92%) |
Dec 21, 2016 | 35.57 | 36.05 | 35.50 | 35.61 | 1,201,936 | +0.05(+0.15%) |
Dec 20, 2016 | 35.18 | 35.57 | 35.02 | 35.55 | 1,880,385 | +0.30(+0.85%) |
Dec 19, 2016 | 34.94 | 35.31 | 34.54 | 35.25 | 1,329,601 | +0.52(+1.49%) |
Dec 16, 2016 | 34.42 | 34.78 | 34.42 | 34.73 | 1,878,208 | +0.27(+0.79%) |
Dec 15, 2016 | 34.82 | 34.91 | 34.23 | 34.46 | 1,275,750 | -0.42(-1.20%) |
Dec 14, 2016 | 35.26 | 35.53 | 34.83 | 34.88 | 934,693 | -0.40(-1.13%) |
Dec 13, 2016 | 35.48 | 35.71 | 35.04 | 35.28 | 599,681 | -0.09(-0.26%) |
Dec 12, 2016 | 35.47 | 35.53 | 35.22 | 35.37 | 626,169 | -0.12(-0.33%) |
Dec 09, 2016 | 35.43 | 35.62 | 35.32 | 35.49 | 456,917 | +0.06(+0.18%) |
Dec 08, 2016 | 35.54 | 35.66 | 35.33 | 35.43 | 937,995 | -0.23(-0.64%) |
Dec 07, 2016 | 35.84 | 35.92 | 35.49 | 35.65 | 553,078 | -0.07(-0.20%) |
Dec 06, 2016 | 35.58 | 35.76 | 35.25 | 35.73 | 827,867 | +0.15(+0.41%) |
Dec 05, 2016 | 35.70 | 35.85 | 35.41 | 35.58 | 412,969 | -0.06(-0.18%) |
Dec 02, 2016 | 35.34 | 35.89 | 35.30 | 35.64 | 670,582 | +0.22(+0.62%) |
Dec 01, 2016 | 35.62 | 35.85 | 35.31 | 35.43 | 683,297 | -0.19(-0.54%) |
Nov 30, 2016 | 36.15 | 36.34 | 35.42 | 35.62 | 1,082,548 | -0.35(-0.96%) |
Nov 29, 2016 | 36.16 | 36.38 | 35.89 | 35.96 | 671,558 | -0.25(-0.70%) |
Nov 28, 2016 | 36.77 | 36.77 | 36.15 | 36.22 | 708,125 | -0.64(-1.73%) |
Nov 25, 2016 | 36.60 | 36.85 | 36.59 | 36.85 | 256,963 | +0.34(+0.92%) |
Nov 23, 2016 | 36.52 | 36.52 | 36.52 | 0 | +0.08(+0.22%) | |
Nov 22, 2016 | 36.30 | 36.47 | 36.08 | 36.44 | 1,028,445 | +0.33(+0.91%) |
Nov 21, 2016 | 35.80 | 36.17 | 35.64 | 36.11 | 737,862 | +0.38(+1.07%) |
Nov 18, 2016 | 35.86 | 36.18 | 35.67 | 35.73 | 1,005,079 | -0.65(-1.78%) |
Nov 17, 2016 | 36.59 | 36.66 | 36.25 | 36.37 | 758,266 | -0.10(-0.27%) |
Nov 16, 2016 | 36.58 | 36.77 | 36.28 | 36.47 | 844,445 | -0.25(-0.67%) |
Nov 15, 2016 | 36.38 | 36.82 | 36.37 | 36.72 | 979,861 | +0.21(+0.57%) |
Nov 14, 2016 | 36.27 | 36.90 | 36.19 | 36.51 | 1,233,202 | +0.41(+1.13%) |
Nov 11, 2016 | 35.69 | 36.14 | 35.61 | 36.10 | 853,450 | +0.35(+0.99%) |
Nov 10, 2016 | 35.99 | 36.31 | 35.45 | 35.75 | 946,296 | -0.14(-0.38%) |
Nov 09, 2016 | 33.24 | 36.12 | 33.24 | 35.88 | 3,222,734 | +2.64(+7.94%) |
Nov 08, 2016 | 33.44 | 33.63 | 33.18 | 33.24 | 767,193 | -0.23(-0.68%) |
Nov 07, 2016 | 33.54 | 33.74 | 33.33 | 33.47 | 893,610 | +0.46(+1.40%) |
Nov 04, 2016 | 33.19 | 33.30 | 32.81 | 33.01 | 1,235,347 | -0.28(-0.85%) |
Nov 03, 2016 | 33.90 | 34.02 | 33.06 | 33.29 | 1,396,322 | -0.60(-1.77%) |
Nov 02, 2016 | 34.19 | 34.19 | 33.54 | 33.89 | 2,082,045 | -0.37(-1.09%) |