Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.46 | 34.46 | 33.68 | 34.26 | 88,374 | -0.02(-0.07%) |
Jan 30, 2017 | 34.92 | 34.92 | 33.63 | 34.29 | 53,809 | -0.84(-2.40%) |
Jan 27, 2017 | 35.28 | 35.48 | 34.70 | 35.13 | 36,938 | +0.07(+0.19%) |
Jan 26, 2017 | 35.18 | 35.75 | 34.38 | 35.06 | 150,216 | -0.36(-1.01%) |
Jan 25, 2017 | 35.57 | 35.57 | 34.75 | 35.42 | 104,065 | +0.03(+0.09%) |
Jan 24, 2017 | 33.81 | 35.83 | 33.81 | 35.39 | 158,084 | +1.64(+4.87%) |
Jan 23, 2017 | 33.34 | 33.87 | 33.34 | 33.75 | 108,099 | +0.33(+0.97%) |
Jan 20, 2017 | 33.99 | 33.99 | 33.31 | 33.42 | 141,379 | -0.37(-1.09%) |
Jan 19, 2017 | 34.75 | 34.75 | 33.60 | 33.79 | 89,410 | -0.98(-2.83%) |
Jan 18, 2017 | 35.35 | 35.35 | 34.40 | 34.77 | 120,073 | -0.46(-1.30%) |
Jan 17, 2017 | 35.14 | 35.35 | 34.66 | 35.23 | 55,251 | +0.08(+0.24%) |
Jan 13, 2017 | 35.15 | 35.15 | 35.15 | 0 | -0.24(-0.68%) | |
Jan 12, 2017 | 36.75 | 36.75 | 34.87 | 35.39 | 48,117 | -1.19(-3.26%) |
Jan 11, 2017 | 36.25 | 36.84 | 35.50 | 36.58 | 62,401 | +0.33(+0.90%) |
Jan 10, 2017 | 35.11 | 36.57 | 35.11 | 36.25 | 82,361 | +1.42(+4.07%) |
Jan 09, 2017 | 35.80 | 36.13 | 34.73 | 34.84 | 55,398 | -0.71(-1.99%) |
Jan 06, 2017 | 36.69 | 36.69 | 35.47 | 35.55 | 62,418 | -0.77(-2.11%) |
Jan 05, 2017 | 37.34 | 37.41 | 35.99 | 36.31 | 52,085 | -1.11(-2.96%) |
Jan 04, 2017 | 36.50 | 37.63 | 36.15 | 37.42 | 125,614 | +1.23(+3.41%) |
Jan 03, 2017 | 36.40 | 36.74 | 35.53 | 36.19 | 78,879 | +0.36(+1.00%) |
Dec 30, 2016 | 35.83 | 35.83 | 35.83 | 0 | -0.74(-2.03%) | |
Dec 29, 2016 | 36.80 | 36.99 | 36.06 | 36.57 | 35,796 | -0.23(-0.61%) |
Dec 28, 2016 | 37.89 | 38.30 | 36.66 | 36.80 | 41,289 | -0.86(-2.28%) |
Dec 27, 2016 | 37.59 | 38.24 | 37.14 | 37.65 | 37,492 | +0.43(+1.16%) |
Dec 23, 2016 | 37.22 | 37.22 | 37.22 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.71 | 38.29 | 36.75 | 37.05 | 91,749 | -0.73(-1.94%) |
Dec 21, 2016 | 38.19 | 38.47 | 37.31 | 37.79 | 70,180 | -0.28(-0.72%) |
Dec 20, 2016 | 36.57 | 38.11 | 36.57 | 38.06 | 71,347 | +1.43(+3.91%) |
Dec 19, 2016 | 36.95 | 38.32 | 36.09 | 36.63 | 81,665 | -0.47(-1.26%) |
Dec 16, 2016 | 37.74 | 38.28 | 36.82 | 37.10 | 460,470 | -0.75(-1.98%) |
Dec 15, 2016 | 36.67 | 38.20 | 36.17 | 37.85 | 99,364 | +1.09(+2.97%) |
Dec 14, 2016 | 37.34 | 37.93 | 36.65 | 36.75 | 90,483 | -0.54(-1.45%) |
Dec 13, 2016 | 38.10 | 38.66 | 37.00 | 37.30 | 74,357 | -0.62(-1.63%) |
Dec 12, 2016 | 39.04 | 39.92 | 37.67 | 37.91 | 98,775 | -1.08(-2.78%) |
Dec 09, 2016 | 39.66 | 39.66 | 38.24 | 39.00 | 104,964 | -0.39(-0.99%) |
Dec 08, 2016 | 39.20 | 39.59 | 38.45 | 39.39 | 102,707 | +0.31(+0.79%) |
Dec 07, 2016 | 38.71 | 40.31 | 38.48 | 39.08 | 163,338 | +0.90(+2.36%) |
Dec 06, 2016 | 37.76 | 38.51 | 36.62 | 38.18 | 93,057 | +0.28(+0.75%) |
Dec 05, 2016 | 37.33 | 38.28 | 37.24 | 37.90 | 120,603 | +0.60(+1.61%) |
Dec 02, 2016 | 36.06 | 37.57 | 35.94 | 37.30 | 116,963 | +1.23(+3.42%) |
Dec 01, 2016 | 36.45 | 37.41 | 35.48 | 36.06 | 105,148 | -0.25(-0.69%) |
Nov 30, 2016 | 36.94 | 37.18 | 35.04 | 36.31 | 78,449 | +0.00(+0.00%) |
Nov 29, 2016 | 36.05 | 37.05 | 35.03 | 36.31 | 80,386 | -0.12(-0.32%) |
Nov 28, 2016 | 36.61 | 38.08 | 36.04 | 36.43 | 80,447 | -0.26(-0.70%) |
Nov 25, 2016 | 37.73 | 37.73 | 34.12 | 36.69 | 40,891 | -1.03(-2.73%) |
Nov 23, 2016 | 37.71 | 37.71 | 37.71 | 0 | +0.78(+2.11%) | |
Nov 22, 2016 | 34.52 | 37.13 | 33.73 | 36.93 | 156,334 | +3.05(+9.01%) |
Nov 21, 2016 | 33.97 | 34.46 | 31.11 | 33.88 | 84,609 | +0.36(+1.06%) |
Nov 18, 2016 | 29.66 | 34.17 | 29.66 | 33.53 | 210,229 | +2.94(+9.63%) |
Nov 17, 2016 | 31.32 | 32.51 | 30.45 | 30.58 | 124,207 | -0.80(-2.54%) |
Nov 16, 2016 | 33.19 | 33.96 | 31.12 | 31.38 | 192,414 | -4.39(-12.27%) |
Nov 15, 2016 | 35.00 | 35.84 | 31.98 | 35.77 | 129,860 | +0.40(+1.13%) |
Nov 14, 2016 | 35.19 | 35.67 | 34.20 | 35.37 | 134,442 | +0.80(+2.30%) |
Nov 11, 2016 | 32.90 | 34.70 | 32.39 | 34.57 | 142,191 | +1.70(+5.17%) |
Nov 10, 2016 | 31.21 | 33.10 | 30.72 | 32.87 | 97,396 | +2.31(+7.54%) |
Nov 09, 2016 | 27.71 | 30.66 | 27.37 | 30.57 | 70,162 | +3.10(+11.29%) |
Nov 08, 2016 | 27.37 | 27.95 | 27.24 | 27.46 | 69,857 | +0.10(+0.36%) |
Nov 07, 2016 | 27.54 | 28.00 | 26.98 | 27.37 | 89,641 | +0.41(+1.51%) |
Nov 04, 2016 | 26.44 | 27.39 | 26.35 | 26.96 | 149,676 | +0.48(+1.82%) |
Nov 03, 2016 | 25.75 | 26.54 | 25.72 | 26.48 | 44,423 | +0.66(+2.54%) |
Nov 02, 2016 | 26.02 | 26.54 | 25.74 | 25.82 | 86,185 | -0.05(-0.19%) |