Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.15 | 28.91 | 28.00 | 28.81 | 1,813,701 | +0.51(+1.80%) |
Jan 30, 2017 | 28.28 | 28.39 | 27.51 | 28.30 | 1,980,874 | -0.03(-0.11%) |
Jan 27, 2017 | 28.68 | 29.12 | 27.82 | 28.33 | 2,211,384 | -0.40(-1.39%) |
Jan 26, 2017 | 28.73 | 29.04 | 28.32 | 28.73 | 1,876,091 | -0.05(-0.17%) |
Jan 25, 2017 | 27.82 | 28.87 | 27.82 | 28.78 | 1,300,731 | +0.96(+3.45%) |
Jan 24, 2017 | 27.44 | 27.86 | 27.14 | 27.82 | 1,110,155 | +0.35(+1.27%) |
Jan 23, 2017 | 27.78 | 28.12 | 27.40 | 27.47 | 974,444 | -0.31(-1.12%) |
Jan 20, 2017 | 27.80 | 28.59 | 27.65 | 27.78 | 1,893,880 | -0.06(-0.22%) |
Jan 19, 2017 | 27.27 | 27.84 | 26.91 | 27.84 | 1,992,560 | +0.39(+1.42%) |
Jan 18, 2017 | 28.46 | 28.66 | 27.36 | 27.45 | 2,459,135 | -1.09(-3.82%) |
Jan 17, 2017 | 28.40 | 28.83 | 28.25 | 28.54 | 1,645,851 | -0.16(-0.56%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | -0.88(-2.97%) | |
Jan 12, 2017 | 35.31 | 35.59 | 28.04 | 29.58 | 11,482,795 | -8.21(-21.73%) |
Jan 11, 2017 | 37.95 | 38.26 | 37.60 | 37.79 | 268,890 | +0.02(+0.05%) |
Jan 10, 2017 | 37.71 | 38.00 | 37.30 | 37.77 | 273,538 | +0.18(+0.48%) |
Jan 09, 2017 | 38.08 | 38.36 | 37.53 | 37.59 | 354,886 | -0.49(-1.29%) |
Jan 06, 2017 | 39.39 | 39.39 | 38.06 | 38.08 | 493,908 | -1.26(-3.20%) |
Jan 05, 2017 | 38.33 | 39.49 | 38.06 | 39.34 | 618,730 | +0.74(+1.92%) |
Jan 04, 2017 | 38.57 | 38.94 | 38.00 | 38.60 | 628,990 | +0.20(+0.52%) |
Jan 03, 2017 | 37.27 | 38.52 | 37.15 | 38.40 | 633,508 | +1.50(+4.07%) |
Dec 30, 2016 | 36.90 | 36.90 | 36.90 | 0 | -0.18(-0.49%) | |
Dec 29, 2016 | 37.12 | 37.57 | 36.94 | 37.08 | 360,149 | -0.14(-0.38%) |
Dec 28, 2016 | 37.97 | 38.09 | 37.12 | 37.22 | 413,856 | -0.70(-1.85%) |
Dec 27, 2016 | 38.03 | 38.15 | 37.73 | 37.92 | 430,267 | -0.10(-0.26%) |
Dec 23, 2016 | 38.02 | 38.02 | 38.02 | 0 | -0.32(-0.83%) | |
Dec 22, 2016 | 38.05 | 38.40 | 38.05 | 38.34 | 563,840 | +0.11(+0.29%) |
Dec 21, 2016 | 38.29 | 38.53 | 38.10 | 38.23 | 383,068 | -0.04(-0.10%) |
Dec 20, 2016 | 37.90 | 38.60 | 37.84 | 38.27 | 517,219 | +0.33(+0.87%) |
Dec 19, 2016 | 37.01 | 37.94 | 36.93 | 37.94 | 817,489 | +1.13(+3.07%) |
Dec 16, 2016 | 37.54 | 37.70 | 36.76 | 36.81 | 2,023,289 | -0.77(-2.05%) |
Dec 15, 2016 | 38.34 | 38.44 | 37.54 | 37.58 | 574,350 | -0.56(-1.47%) |
Dec 14, 2016 | 38.53 | 38.62 | 38.02 | 38.14 | 656,952 | -0.33(-0.86%) |
Dec 13, 2016 | 38.37 | 39.05 | 38.32 | 38.47 | 572,596 | -0.02(-0.05%) |
Dec 12, 2016 | 38.46 | 38.68 | 38.08 | 38.49 | 800,538 | -0.13(-0.34%) |
Dec 09, 2016 | 39.80 | 40.03 | 38.57 | 38.62 | 844,300 | -1.24(-3.11%) |
Dec 08, 2016 | 39.45 | 39.91 | 39.36 | 39.86 | 552,633 | +0.36(+0.91%) |
Dec 07, 2016 | 40.14 | 40.14 | 39.32 | 39.50 | 936,530 | -0.57(-1.42%) |
Dec 06, 2016 | 39.97 | 40.10 | 39.26 | 40.07 | 600,745 | +0.27(+0.68%) |
Dec 05, 2016 | 39.86 | 40.34 | 39.62 | 39.80 | 433,913 | +0.14(+0.35%) |
Dec 02, 2016 | 39.50 | 40.12 | 39.23 | 39.66 | 884,069 | -0.16(-0.40%) |
Dec 01, 2016 | 40.13 | 40.49 | 39.43 | 39.82 | 734,506 | -0.33(-0.82%) |
Nov 30, 2016 | 40.21 | 40.42 | 39.35 | 40.15 | 978,526 | -0.09(-0.22%) |
Nov 29, 2016 | 40.67 | 40.97 | 40.17 | 40.24 | 562,750 | -0.26(-0.64%) |
Nov 28, 2016 | 41.00 | 41.15 | 40.28 | 40.50 | 474,671 | -0.55(-1.34%) |
Nov 25, 2016 | 41.00 | 41.29 | 40.81 | 41.05 | 200,146 | +0.09(+0.22%) |
Nov 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.68(+1.69%) | |
Nov 22, 2016 | 40.43 | 40.87 | 40.08 | 40.28 | 685,094 | -0.13(-0.32%) |
Nov 21, 2016 | 39.97 | 40.51 | 39.82 | 40.41 | 665,717 | +0.39(+0.97%) |
Nov 18, 2016 | 40.06 | 40.25 | 39.57 | 40.02 | 838,256 | +0.42(+1.06%) |
Nov 17, 2016 | 38.52 | 39.62 | 38.38 | 39.60 | 766,496 | +1.22(+3.18%) |
Nov 16, 2016 | 37.83 | 38.57 | 37.80 | 38.38 | 639,602 | +0.27(+0.71%) |
Nov 15, 2016 | 38.63 | 38.64 | 38.01 | 38.11 | 607,411 | -0.50(-1.30%) |
Nov 14, 2016 | 38.07 | 39.62 | 37.83 | 38.61 | 1,025,147 | +0.74(+1.95%) |
Nov 11, 2016 | 37.78 | 38.40 | 37.43 | 37.87 | 1,239,816 | -0.12(-0.32%) |
Nov 10, 2016 | 38.92 | 40.92 | 37.76 | 37.99 | 2,354,285 | +0.26(+0.69%) |
Nov 09, 2016 | 37.87 | 38.18 | 37.12 | 37.73 | 1,519,081 | -1.21(-3.11%) |
Nov 08, 2016 | 38.51 | 39.64 | 38.29 | 38.94 | 812,667 | +0.39(+1.01%) |
Nov 07, 2016 | 39.41 | 39.43 | 38.36 | 38.55 | 845,985 | -0.44(-1.13%) |
Nov 04, 2016 | 38.24 | 39.55 | 38.24 | 38.99 | 466,652 | +0.82(+2.15%) |
Nov 03, 2016 | 38.00 | 38.40 | 37.91 | 38.17 | 362,945 | +0.25(+0.66%) |
Nov 02, 2016 | 38.15 | 38.51 | 37.90 | 37.92 | 318,711 | -0.20(-0.52%) |