Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.99 | 36.33 | 35.99 | 36.18 | 5,694 | +0.36(+1.00%) |
Jan 30, 2017 | 35.42 | 36.02 | 35.35 | 35.83 | 3,547 | +0.01(+0.02%) |
Jan 27, 2017 | 35.82 | 35.82 | 35.82 | 35.82 | 179 | +0.58(+1.65%) |
Jan 26, 2017 | 35.38 | 35.38 | 35.23 | 35.24 | 2,587 | -0.67(-1.86%) |
Jan 25, 2017 | 35.77 | 36.24 | 35.77 | 35.90 | 570 | -0.14(-0.38%) |
Jan 24, 2017 | 36.67 | 36.67 | 35.97 | 36.04 | 1,135 | -0.62(-1.69%) |
Jan 23, 2017 | 36.28 | 36.66 | 36.28 | 36.66 | 813 | +0.89(+2.50%) |
Jan 20, 2017 | 35.77 | 35.77 | 35.77 | 35.77 | 1,122 | -0.04(-0.10%) |
Jan 19, 2017 | 35.77 | 35.80 | 35.77 | 35.80 | 693 | -0.43(-1.18%) |
Jan 18, 2017 | 36.43 | 36.43 | 36.23 | 36.23 | 660 | -0.95(-2.56%) |
Jan 17, 2017 | 37.02 | 37.20 | 37.00 | 37.18 | 3,262 | +0.79(+2.18%) |
Jan 13, 2017 | 36.39 | 36.39 | 36.39 | 0 | -0.57(-1.54%) | |
Jan 12, 2017 | 37.04 | 37.19 | 36.84 | 36.95 | 11,319 | +0.25(+0.69%) |
Jan 09, 2017 | 36.70 | 174 | +0.43(+1.17%) | |||
Jan 06, 2017 | 36.24 | 36.28 | 36.20 | 36.28 | 8,642 | +0.19(+0.52%) |
Jan 03, 2017 | 36.09 | 42 | +0.28(+0.78%) | |||
Dec 30, 2016 | 35.81 | 35.81 | 35.81 | 0 | -0.69(-1.89%) | |
Dec 29, 2016 | 35.44 | 37.05 | 35.44 | 36.50 | 1,142 | +1.44(+4.10%) |
Dec 28, 2016 | 34.99 | 35.10 | 34.98 | 35.06 | 17,273 | +0.05(+0.13%) |
Dec 27, 2016 | 34.77 | 35.02 | 34.77 | 35.02 | 291 | -0.20(-0.56%) |
Dec 23, 2016 | 35.21 | 35.21 | 35.21 | 0 | -0.06(-0.18%) | |
Dec 20, 2016 | 35.28 | 35.28 | 35.28 | 0 | +0.27(+0.77%) | |
Dec 19, 2016 | 34.91 | 35.07 | 34.91 | 35.01 | 1,029 | -0.71(-2.00%) |
Dec 13, 2016 | 35.72 | 193 | +0.09(+0.26%) | |||
Dec 12, 2016 | 35.53 | 35.63 | 35.48 | 35.63 | 1,803 | +0.73(+2.10%) |
Dec 09, 2016 | 36.10 | 36.10 | 34.68 | 34.89 | 14,043 | -1.22(-3.37%) |
Dec 08, 2016 | 36.24 | 36.24 | 36.11 | 36.11 | 485 | -0.40(-1.10%) |
Dec 07, 2016 | 36.44 | 36.51 | 36.44 | 36.51 | 996 | +0.35(+0.96%) |
Dec 06, 2016 | 35.46 | 36.16 | 35.46 | 36.16 | 8,360 | -0.08(-0.22%) |
Dec 05, 2016 | 36.25 | 36.25 | 36.25 | 36.25 | 378 | -0.23(-0.62%) |
Nov 30, 2016 | 36.47 | 1 | -0.22(-0.59%) | |||
Nov 28, 2016 | 36.69 | 81 | +0.44(+1.21%) | |||
Nov 23, 2016 | 36.25 | 67 | -0.52(-1.41%) | |||
Nov 22, 2016 | 36.25 | 36.77 | 36.25 | 36.77 | 3,471 | +0.12(+0.33%) |
Nov 21, 2016 | 36.64 | 36.73 | 36.25 | 36.65 | 4,169 | -0.79(-2.10%) |
Nov 16, 2016 | 37.43 | 273 | -0.13(-0.35%) | |||
Nov 15, 2016 | 37.57 | 37.57 | 37.57 | 37.57 | 291 | +0.07(+0.19%) |
Nov 14, 2016 | 37.49 | 37.63 | 37.49 | 37.49 | 4,100 | +0.07(+0.20%) |
Nov 11, 2016 | 38.46 | 38.46 | 37.42 | 37.42 | 648 | -1.72(-4.39%) |
Nov 10, 2016 | 37.07 | 39.14 | 37.07 | 39.14 | 2,918 | -0.13(-0.33%) |
Nov 09, 2016 | 40.22 | 40.22 | 38.16 | 39.27 | 20,682 | -2.18(-5.27%) |
Nov 08, 2016 | 41.45 | 41.45 | 41.45 | 41.45 | 633 | -0.38(-0.91%) |
Nov 04, 2016 | 41.83 | 50 | +0.34(+0.82%) | |||
Nov 03, 2016 | 41.67 | 41.67 | 41.49 | 41.49 | 1,787 | -0.21(-0.50%) |
Nov 02, 2016 | 41.47 | 41.70 | 41.33 | 41.70 | 3,815 | +0.64(+1.55%) |