Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.42 | 36.51 | 36.20 | 36.51 | 4,841 | +0.32(+0.89%) |
Jan 30, 2017 | 36.20 | 36.34 | 35.98 | 36.18 | 13,270 | -0.02(-0.04%) |
Jan 27, 2017 | 36.56 | 36.56 | 36.16 | 36.20 | 6,077 | -0.42(-1.15%) |
Jan 26, 2017 | 36.73 | 36.73 | 36.36 | 36.62 | 18,787 | +0.20(+0.55%) |
Jan 25, 2017 | 36.28 | 36.73 | 36.28 | 36.42 | 6,542 | -0.31(-0.83%) |
Jan 24, 2017 | 36.73 | 36.73 | 36.49 | 36.73 | 2,950 | +0.08(+0.22%) |
Jan 23, 2017 | 36.39 | 36.65 | 36.30 | 36.65 | 10,792 | +0.14(+0.37%) |
Jan 20, 2017 | 36.19 | 36.51 | 36.19 | 36.51 | 67,306 | +0.33(+0.91%) |
Jan 19, 2017 | 36.45 | 36.45 | 36.10 | 36.18 | 5,486 | -0.50(-1.36%) |
Jan 18, 2017 | 36.32 | 36.68 | 36.32 | 36.68 | 33,480 | +0.22(+0.61%) |
Jan 17, 2017 | 36.28 | 36.59 | 36.28 | 36.46 | 37,057 | +0.22(+0.60%) |
Jan 13, 2017 | 36.24 | 36.24 | 36.24 | 0 | -0.16(-0.44%) | |
Jan 12, 2017 | 36.04 | 36.45 | 36.04 | 36.40 | 58,386 | -0.00(-0.00%) |
Jan 11, 2017 | 36.40 | 36.53 | 36.28 | 36.40 | 7,515 | -0.07(-0.19%) |
Jan 10, 2017 | 36.59 | 36.59 | 36.40 | 36.47 | 6,197 | -0.17(-0.48%) |
Jan 09, 2017 | 36.84 | 37.00 | 36.62 | 36.65 | 3,085 | -0.20(-0.55%) |
Jan 06, 2017 | 36.85 | 36.97 | 36.80 | 36.85 | 4,715 | +0.00(+0.01%) |
Jan 05, 2017 | 36.51 | 36.87 | 36.51 | 36.85 | 14,797 | +0.35(+0.95%) |
Jan 04, 2017 | 36.57 | 36.57 | 36.42 | 36.50 | 2,900 | +0.33(+0.90%) |
Jan 03, 2017 | 36.49 | 36.49 | 35.94 | 36.17 | 75,388 | +0.21(+0.58%) |
Dec 30, 2016 | 35.96 | 35.96 | 35.96 | 0 | +0.36(+1.01%) | |
Dec 29, 2016 | 35.71 | 35.80 | 35.54 | 35.61 | 20,153 | +0.35(+0.99%) |
Dec 28, 2016 | 35.53 | 35.53 | 35.22 | 35.26 | 10,829 | -0.24(-0.67%) |
Dec 27, 2016 | 35.67 | 35.75 | 35.50 | 35.50 | 2,252 | +0.02(+0.06%) |
Dec 23, 2016 | 35.48 | 35.48 | 35.48 | 0 | +0.10(+0.27%) | |
Dec 22, 2016 | 35.43 | 35.43 | 35.26 | 35.38 | 6,274 | -0.07(-0.20%) |
Dec 21, 2016 | 35.66 | 35.94 | 35.45 | 35.45 | 3,765 | -0.37(-1.02%) |
Dec 20, 2016 | 35.81 | 35.88 | 35.70 | 35.82 | 3,584 | +0.21(+0.58%) |
Dec 19, 2016 | 35.50 | 35.85 | 35.32 | 35.61 | 34,690 | +0.37(+1.04%) |
Dec 16, 2016 | 35.58 | 35.58 | 35.16 | 35.25 | 7,232 | +0.03(+0.08%) |
Dec 15, 2016 | 35.28 | 35.29 | 35.24 | 35.22 | 1,716 | -0.31(-0.88%) |
Dec 14, 2016 | 36.14 | 36.16 | 35.53 | 35.53 | 3,457 | -0.60(-1.67%) |
Dec 13, 2016 | 36.12 | 36.14 | 36.00 | 36.13 | 69,528 | +0.18(+0.51%) |
Dec 12, 2016 | 36.02 | 36.02 | 35.80 | 35.95 | 6,541 | -0.08(-0.22%) |
Dec 09, 2016 | 35.91 | 36.12 | 35.91 | 36.03 | 4,864 | +0.06(+0.16%) |
Dec 08, 2016 | 35.83 | 36.09 | 35.83 | 35.97 | 39,573 | +0.12(+0.33%) |
Dec 07, 2016 | 35.34 | 35.93 | 35.34 | 35.85 | 10,371 | +0.57(+1.63%) |
Dec 06, 2016 | 35.41 | 35.42 | 35.21 | 35.27 | 18,073 | +0.21(+0.60%) |
Dec 05, 2016 | 34.94 | 35.10 | 34.94 | 35.06 | 6,859 | +0.19(+0.54%) |
Dec 02, 2016 | 35.16 | 35.16 | 34.88 | 34.88 | 9,798 | +0.27(+0.77%) |
Dec 01, 2016 | 34.71 | 34.93 | 34.56 | 34.61 | 238,751 | -0.66(-1.86%) |
Nov 30, 2016 | 35.05 | 35.49 | 35.05 | 35.27 | 4,147 | -0.12(-0.33%) |
Nov 29, 2016 | 35.38 | 35.42 | 35.33 | 35.38 | 2,596 | +0.24(+0.67%) |
Nov 28, 2016 | 34.97 | 35.15 | 34.97 | 35.15 | 4,943 | +0.37(+1.07%) |
Nov 25, 2016 | 34.95 | 35.06 | 34.78 | 34.78 | 1,232 | +0.12(+0.34%) |
Nov 23, 2016 | 34.66 | 34.66 | 34.66 | 0 | -0.16(-0.47%) | |
Nov 22, 2016 | 34.67 | 34.92 | 34.59 | 34.82 | 4,922 | +0.24(+0.69%) |
Nov 21, 2016 | 34.59 | 34.62 | 34.41 | 34.58 | 6,957 | +0.21(+0.61%) |
Nov 18, 2016 | 34.51 | 34.51 | 34.37 | 34.37 | 2,307 | -0.17(-0.48%) |
Nov 17, 2016 | 34.75 | 34.75 | 34.54 | 34.54 | 1,592 | -0.05(-0.15%) |
Nov 16, 2016 | 34.59 | 34.60 | 34.56 | 34.59 | 2,150 | -0.14(-0.41%) |
Nov 15, 2016 | 34.95 | 34.95 | 34.74 | 34.74 | 3,022 | -0.23(-0.65%) |
Nov 14, 2016 | 34.66 | 34.96 | 34.32 | 34.96 | 5,689 | +0.25(+0.71%) |
Nov 11, 2016 | 34.59 | 34.95 | 34.59 | 34.72 | 12,483 | -0.34(-0.97%) |
Nov 10, 2016 | 35.12 | 35.12 | 34.71 | 35.06 | 998 | -0.43(-1.20%) |
Nov 09, 2016 | 35.29 | 35.80 | 35.12 | 35.48 | 12,707 | -0.06(-0.17%) |
Nov 08, 2016 | 35.53 | 35.54 | 35.53 | 35.54 | 565 | +0.03(+0.08%) |
Nov 07, 2016 | 35.39 | 35.62 | 35.37 | 35.52 | 8,722 | +0.26(+0.73%) |
Nov 04, 2016 | 35.12 | 35.31 | 35.12 | 35.26 | 3,459 | -0.00(-0.01%) |
Nov 03, 2016 | 35.61 | 35.61 | 35.26 | 35.26 | 5,469 | -0.27(-0.75%) |
Nov 02, 2016 | 35.68 | 35.68 | 35.37 | 35.52 | 2,107 | -0.25(-0.70%) |