Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.68 | 37.56 | 35.68 | 37.34 | 785,725 | +1.70(+4.77%) |
Jan 30, 2017 | 36.78 | 36.81 | 35.54 | 35.65 | 494,443 | -1.06(-2.89%) |
Jan 27, 2017 | 36.95 | 36.99 | 36.22 | 36.71 | 194,983 | -0.18(-0.48%) |
Jan 26, 2017 | 36.71 | 36.92 | 36.34 | 36.88 | 262,093 | +0.21(+0.58%) |
Jan 25, 2017 | 36.28 | 36.74 | 36.11 | 36.67 | 250,437 | +0.35(+0.97%) |
Jan 24, 2017 | 35.72 | 36.57 | 35.50 | 36.32 | 455,243 | +0.64(+1.79%) |
Jan 23, 2017 | 35.86 | 35.92 | 35.47 | 35.68 | 273,895 | -0.18(-0.49%) |
Jan 20, 2017 | 36.39 | 36.60 | 35.82 | 35.86 | 313,358 | -0.64(-1.75%) |
Jan 19, 2017 | 36.57 | 36.99 | 36.03 | 36.49 | 474,440 | +0.00(+0.00%) |
Jan 18, 2017 | 37.03 | 37.10 | 36.13 | 36.49 | 556,230 | -0.46(-1.25%) |
Jan 17, 2017 | 36.32 | 37.20 | 36.14 | 36.95 | 600,518 | +0.60(+1.66%) |
Jan 13, 2017 | 36.35 | 36.35 | 36.35 | 0 | -0.39(-1.06%) | |
Jan 12, 2017 | 36.64 | 36.88 | 36.25 | 36.74 | 465,935 | -0.14(-0.38%) |
Jan 11, 2017 | 37.24 | 37.34 | 36.53 | 36.88 | 347,212 | -0.50(-1.33%) |
Jan 10, 2017 | 37.59 | 38.02 | 37.24 | 37.38 | 328,356 | -0.18(-0.47%) |
Jan 09, 2017 | 38.44 | 38.55 | 37.49 | 37.56 | 316,617 | -0.78(-2.03%) |
Jan 06, 2017 | 38.30 | 38.55 | 37.98 | 38.34 | 424,744 | +0.04(+0.09%) |
Jan 05, 2017 | 37.63 | 38.41 | 37.34 | 38.30 | 326,026 | +0.85(+2.27%) |
Jan 04, 2017 | 37.84 | 38.19 | 36.99 | 37.45 | 539,599 | -0.39(-1.03%) |
Jan 03, 2017 | 37.45 | 37.91 | 37.24 | 37.84 | 318,573 | +0.53(+1.42%) |
Dec 30, 2016 | 37.31 | 37.31 | 37.31 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 37.41 | 37.73 | 37.03 | 37.34 | 228,915 | -0.07(-0.19%) |
Dec 28, 2016 | 38.02 | 38.05 | 37.18 | 37.41 | 303,949 | -0.71(-1.86%) |
Dec 27, 2016 | 38.30 | 38.30 | 37.49 | 38.12 | 410,483 | -0.14(-0.37%) |
Dec 23, 2016 | 38.26 | 38.26 | 38.26 | 0 | +0.53(+1.41%) | |
Dec 22, 2016 | 37.80 | 37.98 | 37.49 | 37.73 | 256,191 | -0.18(-0.47%) |
Dec 21, 2016 | 38.05 | 38.09 | 37.59 | 37.91 | 287,745 | +0.04(+0.09%) |
Dec 20, 2016 | 37.52 | 38.23 | 37.45 | 37.88 | 358,942 | +0.46(+1.23%) |
Dec 19, 2016 | 37.80 | 37.91 | 37.27 | 37.41 | 524,277 | -0.42(-1.12%) |
Dec 16, 2016 | 36.71 | 37.91 | 36.67 | 37.84 | 2,114,225 | +1.13(+3.09%) |
Dec 15, 2016 | 36.46 | 37.03 | 36.34 | 36.71 | 450,311 | +0.21(+0.58%) |
Dec 14, 2016 | 36.67 | 37.39 | 36.35 | 36.49 | 436,229 | -0.14(-0.39%) |
Dec 13, 2016 | 36.85 | 37.06 | 36.32 | 36.64 | 305,011 | -0.04(-0.10%) |
Dec 12, 2016 | 36.57 | 37.13 | 36.29 | 36.67 | 372,784 | -0.07(-0.19%) |
Dec 09, 2016 | 36.49 | 37.10 | 36.43 | 36.74 | 310,981 | +0.18(+0.48%) |
Dec 08, 2016 | 35.65 | 36.81 | 35.65 | 36.57 | 405,186 | +0.78(+2.18%) |
Dec 07, 2016 | 35.79 | 36.14 | 35.50 | 35.79 | 323,972 | -0.07(-0.20%) |
Dec 06, 2016 | 35.86 | 35.93 | 35.40 | 35.86 | 585,150 | -0.11(-0.30%) |
Dec 05, 2016 | 35.86 | 36.07 | 35.36 | 35.96 | 580,587 | +0.39(+1.09%) |
Dec 02, 2016 | 37.10 | 37.10 | 35.40 | 35.57 | 1,317,069 | -2.16(-5.72%) |
Dec 01, 2016 | 36.35 | 37.95 | 36.11 | 37.73 | 761,461 | +1.35(+3.70%) |
Nov 30, 2016 | 37.77 | 37.91 | 36.31 | 36.39 | 430,000 | -1.42(-3.75%) |
Nov 29, 2016 | 37.41 | 38.80 | 37.34 | 37.80 | 554,584 | +0.25(+0.66%) |
Nov 28, 2016 | 37.10 | 37.77 | 36.39 | 37.56 | 502,380 | +0.39(+1.05%) |
Nov 25, 2016 | 37.20 | 37.77 | 37.03 | 37.17 | 232,173 | +0.00(+0.00%) |
Nov 23, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.57(-1.50%) | |
Nov 22, 2016 | 37.52 | 37.77 | 37.17 | 37.73 | 361,218 | +0.21(+0.57%) |
Nov 21, 2016 | 37.77 | 38.02 | 37.17 | 37.52 | 414,217 | -0.14(-0.38%) |
Nov 18, 2016 | 37.84 | 38.23 | 37.27 | 37.66 | 366,010 | +0.11(+0.28%) |
Nov 17, 2016 | 37.06 | 38.51 | 37.31 | 37.56 | 522,894 | +0.50(+1.34%) |
Nov 16, 2016 | 37.17 | 37.33 | 36.46 | 37.06 | 464,466 | +0.08(+0.21%) |
Nov 15, 2016 | 37.16 | 37.48 | 36.49 | 36.98 | 1,181,719 | +1.33(+3.74%) |
Nov 14, 2016 | 33.79 | 35.72 | 33.15 | 35.65 | 1,886,935 | +2.28(+6.84%) |
Nov 11, 2016 | 34.77 | 35.61 | 33.12 | 33.37 | 1,786,022 | -0.67(-1.96%) |
Nov 10, 2016 | 39.37 | 39.41 | 33.72 | 34.03 | 2,828,117 | -4.67(-12.07%) |
Nov 09, 2016 | 40.50 | 41.09 | 38.28 | 38.70 | 2,402,690 | -6.53(-14.44%) |
Nov 08, 2016 | 45.34 | 46.08 | 45.06 | 45.24 | 430,021 | +0.39(+0.86%) |
Nov 07, 2016 | 45.55 | 46.33 | 44.60 | 44.85 | 522,977 | -0.04(-0.08%) |
Nov 04, 2016 | 43.94 | 45.13 | 43.80 | 44.89 | 390,277 | +1.09(+2.49%) |
Nov 03, 2016 | 43.55 | 44.36 | 43.06 | 43.80 | 302,527 | +0.35(+0.81%) |
Nov 02, 2016 | 43.38 | 44.04 | 42.32 | 43.45 | 442,420 | +0.81(+1.89%) |