Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.73 | 36.84 | 36.70 | 36.83 | 118,457 | +0.13(+0.36%) |
Jan 30, 2017 | 36.71 | 36.73 | 36.60 | 36.69 | 60,290 | -0.22(-0.59%) |
Jan 27, 2017 | 37.00 | 37.03 | 36.83 | 36.91 | 146,274 | -0.07(-0.18%) |
Jan 26, 2017 | 37.01 | 37.03 | 36.91 | 36.98 | 52,979 | -0.03(-0.09%) |
Jan 25, 2017 | 37.09 | 37.09 | 36.88 | 37.01 | 84,625 | -0.04(-0.11%) |
Jan 24, 2017 | 36.88 | 37.05 | 36.81 | 37.05 | 105,296 | +0.03(+0.09%) |
Jan 23, 2017 | 36.92 | 37.02 | 36.86 | 37.02 | 41,353 | +0.08(+0.23%) |
Jan 20, 2017 | 36.91 | 36.95 | 36.78 | 36.93 | 382,563 | +0.18(+0.50%) |
Jan 19, 2017 | 36.75 | 36.81 | 36.63 | 36.75 | 43,629 | +0.02(+0.05%) |
Jan 18, 2017 | 36.82 | 36.87 | 36.67 | 36.73 | 74,766 | -0.20(-0.54%) |
Jan 17, 2017 | 37.08 | 37.08 | 36.83 | 36.93 | 42,364 | +0.02(+0.07%) |
Jan 13, 2017 | 36.91 | 36.91 | 36.91 | 0 | +0.12(+0.34%) | |
Jan 12, 2017 | 36.68 | 36.78 | 36.61 | 36.78 | 64,458 | +0.12(+0.32%) |
Jan 11, 2017 | 36.36 | 36.67 | 36.36 | 36.67 | 96,118 | +0.25(+0.69%) |
Jan 10, 2017 | 36.39 | 36.53 | 36.35 | 36.42 | 476,667 | -0.10(-0.27%) |
Jan 09, 2017 | 36.61 | 36.61 | 36.49 | 36.52 | 47,716 | -0.17(-0.45%) |
Jan 06, 2017 | 36.61 | 36.72 | 36.60 | 36.68 | 73,939 | -0.04(-0.11%) |
Jan 05, 2017 | 36.53 | 36.74 | 36.53 | 36.73 | 39,596 | +0.27(+0.75%) |
Jan 04, 2017 | 36.34 | 36.45 | 36.31 | 36.45 | 75,276 | +0.32(+0.87%) |
Jan 03, 2017 | 36.21 | 36.22 | 36.04 | 36.14 | 34,253 | +0.13(+0.37%) |
Dec 30, 2016 | 36.00 | 36.00 | 36.00 | 0 | -0.09(-0.25%) | |
Dec 29, 2016 | 36.01 | 36.14 | 36.01 | 36.09 | 84,975 | +0.23(+0.65%) |
Dec 28, 2016 | 36.04 | 36.07 | 35.85 | 35.86 | 92,213 | -0.21(-0.58%) |
Dec 27, 2016 | 36.09 | 36.14 | 36.05 | 36.07 | 107,961 | +0.02(+0.07%) |
Dec 23, 2016 | 36.04 | 36.04 | 36.04 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 35.89 | 36.04 | 35.89 | 36.03 | 75,212 | +0.02(+0.06%) |
Dec 21, 2016 | 35.97 | 36.10 | 35.97 | 36.01 | 119,367 | -0.01(-0.02%) |
Dec 20, 2016 | 36.01 | 36.11 | 35.99 | 36.01 | 48,076 | +0.13(+0.37%) |
Dec 19, 2016 | 35.84 | 35.97 | 35.83 | 35.88 | 128,139 | +0.14(+0.40%) |
Dec 16, 2016 | 35.71 | 35.83 | 35.69 | 35.74 | 35,311 | +0.05(+0.13%) |
Dec 15, 2016 | 35.52 | 35.74 | 35.50 | 35.69 | 66,705 | +0.13(+0.37%) |
Dec 14, 2016 | 36.18 | 36.18 | 35.55 | 35.56 | 70,815 | -0.61(-1.69%) |
Dec 13, 2016 | 36.02 | 36.20 | 36.02 | 36.17 | 74,144 | +0.39(+1.08%) |
Dec 12, 2016 | 35.71 | 35.80 | 35.68 | 35.78 | 131,195 | +0.09(+0.25%) |
Dec 09, 2016 | 35.61 | 35.70 | 35.59 | 35.69 | 44,901 | +0.12(+0.35%) |
Dec 08, 2016 | 35.45 | 35.59 | 35.41 | 35.57 | 105,674 | -0.01(-0.02%) |
Dec 07, 2016 | 35.17 | 35.60 | 35.16 | 35.58 | 61,690 | +0.47(+1.34%) |
Dec 06, 2016 | 35.05 | 35.14 | 34.94 | 35.11 | 70,796 | +0.16(+0.47%) |
Dec 05, 2016 | 34.90 | 34.98 | 34.84 | 34.94 | 116,361 | +0.11(+0.31%) |
Dec 02, 2016 | 34.92 | 35.03 | 34.77 | 34.84 | 55,710 | -0.02(-0.05%) |
Dec 01, 2016 | 34.96 | 34.96 | 34.79 | 34.85 | 47,653 | -0.30(-0.87%) |
Nov 30, 2016 | 35.39 | 35.42 | 35.15 | 35.16 | 131,661 | -0.16(-0.47%) |
Nov 29, 2016 | 35.21 | 35.41 | 35.21 | 35.32 | 97,724 | +0.12(+0.35%) |
Nov 28, 2016 | 35.24 | 35.30 | 35.19 | 35.20 | 41,610 | +0.02(+0.07%) |
Nov 25, 2016 | 35.10 | 35.17 | 35.10 | 35.17 | 24,691 | +0.16(+0.47%) |
Nov 23, 2016 | 35.01 | 35.01 | 35.01 | 0 | -0.10(-0.28%) | |
Nov 22, 2016 | 35.03 | 35.13 | 34.97 | 35.11 | 157,389 | +0.23(+0.66%) |
Nov 21, 2016 | 34.77 | 34.88 | 34.76 | 34.88 | 101,458 | +0.34(+0.98%) |
Nov 18, 2016 | 34.62 | 34.62 | 34.49 | 34.54 | 57,654 | -0.16(-0.47%) |
Nov 17, 2016 | 34.63 | 34.80 | 34.63 | 34.70 | 238,883 | +0.22(+0.64%) |
Nov 16, 2016 | 34.49 | 34.50 | 34.39 | 34.48 | 98,519 | -0.09(-0.26%) |
Nov 15, 2016 | 34.34 | 34.57 | 34.34 | 34.57 | 37,180 | +0.33(+0.96%) |
Nov 14, 2016 | 34.18 | 34.30 | 34.15 | 34.24 | 16,354 | -0.24(-0.69%) |
Nov 11, 2016 | 34.61 | 34.61 | 34.38 | 34.48 | 27,026 | -0.27(-0.78%) |
Nov 10, 2016 | 35.21 | 35.21 | 34.58 | 34.75 | 69,600 | -0.65(-1.84%) |
Nov 09, 2016 | 35.27 | 35.55 | 35.22 | 35.41 | 22,249 | -0.30(-0.85%) |
Nov 08, 2016 | 35.56 | 35.80 | 35.52 | 35.71 | 43,932 | +0.14(+0.39%) |
Nov 07, 2016 | 35.35 | 35.57 | 35.29 | 35.57 | 90,674 | +0.53(+1.50%) |
Nov 04, 2016 | 35.17 | 35.22 | 35.04 | 35.04 | 24,244 | -0.17(-0.49%) |
Nov 03, 2016 | 35.28 | 35.35 | 35.19 | 35.22 | 23,424 | -0.05(-0.14%) |
Nov 02, 2016 | 35.44 | 35.44 | 35.22 | 35.27 | 70,014 | -0.32(-0.89%) |