Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.70 | 33.24 | 32.61 | 32.82 | 557,294 | -0.26(-0.80%) |
Jan 30, 2017 | 33.24 | 33.41 | 32.56 | 33.08 | 716,923 | -0.35(-1.04%) |
Jan 27, 2017 | 33.66 | 33.91 | 32.94 | 33.43 | 896,176 | -0.23(-0.70%) |
Jan 26, 2017 | 34.25 | 34.76 | 32.95 | 33.66 | 1,505,615 | -0.73(-2.12%) |
Jan 25, 2017 | 34.60 | 35.36 | 34.24 | 34.39 | 1,361,058 | -0.14(-0.41%) |
Jan 24, 2017 | 34.83 | 37.01 | 34.34 | 34.54 | 4,363,303 | -1.84(-5.05%) |
Jan 23, 2017 | 35.98 | 36.55 | 34.43 | 36.38 | 2,177,078 | +0.50(+1.40%) |
Jan 20, 2017 | 35.24 | 37.30 | 35.05 | 35.87 | 1,322,343 | +0.38(+1.06%) |
Jan 19, 2017 | 36.10 | 36.63 | 35.37 | 35.49 | 895,130 | -1.12(-3.05%) |
Jan 18, 2017 | 36.13 | 36.66 | 36.03 | 36.61 | 454,722 | +0.65(+1.82%) |
Jan 17, 2017 | 36.30 | 36.30 | 35.53 | 35.96 | 402,739 | -0.39(-1.09%) |
Jan 13, 2017 | 36.35 | 36.35 | 36.35 | 0 | +1.17(+3.32%) | |
Jan 12, 2017 | 36.72 | 36.97 | 35.08 | 35.18 | 1,051,440 | -1.91(-5.16%) |
Jan 11, 2017 | 35.46 | 37.22 | 35.35 | 37.10 | 889,978 | +1.85(+5.24%) |
Jan 10, 2017 | 36.77 | 37.10 | 34.15 | 35.25 | 2,111,406 | -1.81(-4.89%) |
Jan 09, 2017 | 37.72 | 38.20 | 36.85 | 37.06 | 550,236 | -0.63(-1.67%) |
Jan 06, 2017 | 37.25 | 38.15 | 36.84 | 37.69 | 792,495 | +1.05(+2.86%) |
Jan 05, 2017 | 37.18 | 37.52 | 36.60 | 36.64 | 233,080 | -0.49(-1.31%) |
Jan 04, 2017 | 37.77 | 38.10 | 36.69 | 37.13 | 464,973 | -0.51(-1.36%) |
Jan 03, 2017 | 35.95 | 37.92 | 35.83 | 37.64 | 718,924 | +1.99(+5.58%) |
Dec 30, 2016 | 35.65 | 35.65 | 35.65 | 0 | -0.91(-2.50%) | |
Dec 29, 2016 | 36.53 | 36.90 | 35.76 | 36.57 | 383,146 | +0.06(+0.16%) |
Dec 28, 2016 | 37.46 | 37.62 | 36.40 | 36.51 | 391,760 | -0.94(-2.51%) |
Dec 27, 2016 | 38.03 | 38.11 | 37.41 | 37.45 | 352,253 | -0.38(-1.00%) |
Dec 23, 2016 | 37.83 | 37.83 | 37.83 | 0 | -0.47(-1.23%) | |
Dec 22, 2016 | 39.03 | 39.81 | 38.18 | 38.30 | 601,513 | -0.34(-0.89%) |
Dec 21, 2016 | 37.21 | 38.88 | 36.89 | 38.64 | 699,980 | +1.49(+4.02%) |
Dec 20, 2016 | 36.68 | 37.47 | 36.47 | 37.15 | 419,335 | +0.24(+0.66%) |
Dec 19, 2016 | 36.78 | 37.13 | 36.34 | 36.90 | 397,956 | -0.20(-0.54%) |
Dec 16, 2016 | 37.07 | 37.29 | 36.53 | 37.11 | 461,843 | +0.24(+0.66%) |
Dec 15, 2016 | 36.51 | 36.91 | 35.78 | 36.86 | 631,468 | +0.38(+1.04%) |
Dec 14, 2016 | 37.52 | 37.59 | 36.30 | 36.48 | 514,986 | -1.05(-2.80%) |
Dec 13, 2016 | 37.18 | 38.01 | 36.70 | 37.53 | 560,216 | +0.90(+2.45%) |
Dec 12, 2016 | 37.36 | 37.36 | 36.31 | 36.64 | 573,267 | -1.02(-2.70%) |
Dec 09, 2016 | 39.02 | 39.02 | 37.35 | 37.65 | 931,507 | -0.65(-1.69%) |
Dec 08, 2016 | 38.12 | 39.03 | 38.08 | 38.30 | 384,966 | +0.19(+0.51%) |
Dec 07, 2016 | 37.91 | 38.15 | 37.32 | 38.10 | 415,451 | +0.13(+0.34%) |
Dec 06, 2016 | 37.32 | 39.04 | 37.29 | 37.97 | 903,738 | +0.97(+2.62%) |
Dec 05, 2016 | 36.80 | 37.10 | 36.46 | 37.00 | 352,378 | +0.59(+1.61%) |
Dec 02, 2016 | 37.24 | 37.81 | 36.00 | 36.42 | 1,122,955 | -1.01(-2.69%) |
Dec 01, 2016 | 38.52 | 38.83 | 37.16 | 37.42 | 964,987 | -1.18(-3.04%) |
Nov 30, 2016 | 38.99 | 39.28 | 38.50 | 38.60 | 354,718 | -0.35(-0.90%) |
Nov 29, 2016 | 38.17 | 39.74 | 37.91 | 38.95 | 536,084 | +0.50(+1.31%) |
Nov 28, 2016 | 38.61 | 38.96 | 37.93 | 38.45 | 719,137 | -0.29(-0.74%) |
Nov 25, 2016 | 39.07 | 39.13 | 38.55 | 38.73 | 206,612 | -0.32(-0.82%) |
Nov 23, 2016 | 39.05 | 39.05 | 39.05 | 0 | -0.09(-0.24%) | |
Nov 22, 2016 | 38.78 | 39.62 | 38.65 | 39.15 | 413,075 | +0.39(+1.00%) |
Nov 21, 2016 | 39.45 | 39.86 | 38.13 | 38.76 | 750,462 | -0.23(-0.58%) |
Nov 18, 2016 | 38.53 | 39.14 | 37.56 | 38.99 | 811,975 | +0.65(+1.69%) |
Nov 17, 2016 | 38.62 | 38.92 | 37.66 | 38.34 | 552,970 | -0.38(-0.98%) |
Nov 16, 2016 | 39.23 | 40.50 | 38.57 | 38.72 | 873,961 | -0.10(-0.26%) |
Nov 15, 2016 | 37.56 | 38.99 | 37.08 | 38.82 | 946,649 | +2.00(+5.43%) |
Nov 14, 2016 | 36.40 | 37.84 | 36.30 | 36.82 | 870,171 | +0.34(+0.92%) |
Nov 11, 2016 | 35.25 | 36.57 | 34.90 | 36.48 | 572,976 | +1.12(+3.16%) |
Nov 10, 2016 | 36.23 | 36.48 | 35.34 | 35.37 | 728,183 | -0.48(-1.33%) |
Nov 09, 2016 | 34.06 | 36.01 | 33.66 | 35.85 | 527,505 | +0.40(+1.14%) |
Nov 08, 2016 | 35.36 | 35.87 | 34.72 | 35.44 | 499,743 | -0.10(-0.28%) |
Nov 07, 2016 | 35.92 | 36.40 | 35.21 | 35.54 | 596,430 | +0.26(+0.74%) |
Nov 04, 2016 | 35.52 | 35.82 | 35.01 | 35.28 | 605,185 | -0.29(-0.80%) |
Nov 03, 2016 | 35.53 | 36.17 | 35.39 | 35.57 | 798,436 | +0.19(+0.55%) |
Nov 02, 2016 | 34.75 | 35.58 | 34.47 | 35.38 | 1,233,141 | +0.71(+2.05%) |