Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.39 | 35.65 | 35.38 | 35.49 | 595,200 | +0.06(+0.17%) |
Jan 30, 2017 | 35.63 | 35.63 | 35.18 | 35.43 | 893,420 | -0.31(-0.87%) |
Jan 27, 2017 | 35.47 | 35.77 | 35.31 | 35.74 | 518,585 | +0.33(+0.93%) |
Jan 26, 2017 | 35.06 | 35.42 | 34.97 | 35.41 | 348,929 | +0.31(+0.88%) |
Jan 25, 2017 | 35.07 | 35.23 | 34.91 | 35.10 | 549,858 | +0.06(+0.17%) |
Jan 24, 2017 | 35.20 | 35.20 | 34.80 | 35.04 | 479,831 | -0.26(-0.74%) |
Jan 23, 2017 | 35.25 | 35.37 | 35.09 | 35.30 | 249,690 | +0.13(+0.37%) |
Jan 20, 2017 | 35.31 | 35.49 | 35.09 | 35.17 | 173,860 | +0.03(+0.09%) |
Jan 19, 2017 | 35.18 | 35.37 | 35.01 | 35.14 | 326,208 | -0.05(-0.14%) |
Jan 18, 2017 | 35.56 | 35.73 | 35.11 | 35.19 | 562,030 | -0.35(-0.98%) |
Jan 17, 2017 | 35.55 | 35.63 | 35.33 | 35.54 | 560,796 | -0.02(-0.06%) |
Jan 13, 2017 | 35.56 | 35.56 | 35.56 | 0 | +0.31(+0.88%) | |
Jan 12, 2017 | 35.48 | 35.48 | 34.97 | 35.25 | 451,943 | -0.25(-0.70%) |
Jan 11, 2017 | 35.53 | 35.65 | 35.35 | 35.50 | 278,242 | -0.11(-0.31%) |
Jan 10, 2017 | 35.36 | 35.67 | 35.16 | 35.61 | 685,107 | +0.27(+0.76%) |
Jan 09, 2017 | 35.71 | 35.74 | 35.24 | 35.34 | 958,645 | -0.37(-1.04%) |
Jan 06, 2017 | 36.39 | 36.47 | 35.67 | 35.71 | 698,735 | -0.46(-1.27%) |
Jan 05, 2017 | 36.74 | 36.74 | 36.06 | 36.17 | 1,967,332 | -0.37(-1.01%) |
Jan 04, 2017 | 36.21 | 36.61 | 36.05 | 36.54 | 3,076,776 | +0.51(+1.42%) |
Jan 03, 2017 | 34.87 | 36.31 | 34.84 | 36.03 | 4,946,201 | +1.53(+4.43%) |
Dec 30, 2016 | 34.50 | 34.50 | 34.50 | 0 | -0.22(-0.63%) | |
Dec 29, 2016 | 34.75 | 34.83 | 34.66 | 34.72 | 265,571 | +0.03(+0.09%) |
Dec 28, 2016 | 35.23 | 35.23 | 34.61 | 34.69 | 236,447 | -0.38(-1.08%) |
Dec 27, 2016 | 34.99 | 35.31 | 34.76 | 35.07 | 1,262,114 | +0.04(+0.11%) |
Dec 23, 2016 | 35.03 | 35.03 | 35.03 | 0 | +0.28(+0.81%) | |
Dec 22, 2016 | 34.63 | 34.88 | 34.46 | 34.75 | 431,257 | +0.44(+1.28%) |
Dec 21, 2016 | 34.58 | 34.79 | 34.30 | 34.31 | 653,609 | -0.48(-1.38%) |
Dec 20, 2016 | 34.67 | 34.84 | 34.60 | 34.79 | 748,363 | +0.22(+0.64%) |
Dec 19, 2016 | 34.14 | 34.78 | 34.08 | 34.57 | 763,798 | +0.68(+2.01%) |
Dec 16, 2016 | 33.80 | 33.91 | 33.70 | 33.89 | 658,732 | +0.21(+0.62%) |
Dec 15, 2016 | 33.51 | 33.79 | 33.35 | 33.68 | 316,219 | +0.21(+0.63%) |
Dec 14, 2016 | 33.60 | 33.85 | 33.40 | 33.47 | 861,620 | -0.14(-0.42%) |
Dec 13, 2016 | 33.44 | 33.78 | 33.38 | 33.61 | 227,633 | +0.33(+0.99%) |
Dec 12, 2016 | 33.72 | 33.80 | 33.24 | 33.28 | 234,860 | -0.53(-1.57%) |
Dec 09, 2016 | 33.73 | 33.97 | 33.59 | 33.81 | 426,593 | +0.01(+0.03%) |
Dec 08, 2016 | 33.60 | 33.89 | 33.57 | 33.80 | 459,224 | +0.17(+0.51%) |
Dec 07, 2016 | 32.76 | 33.64 | 32.76 | 33.63 | 930,001 | +0.93(+2.84%) |
Dec 06, 2016 | 32.52 | 32.90 | 32.24 | 32.70 | 620,507 | +0.24(+0.74%) |
Dec 05, 2016 | 32.17 | 32.46 | 32.11 | 32.46 | 675,923 | +0.40(+1.25%) |
Dec 02, 2016 | 31.90 | 32.20 | 31.90 | 32.06 | 1,290,351 | +0.19(+0.60%) |
Dec 01, 2016 | 31.95 | 32.10 | 31.66 | 31.87 | 956,487 | -0.08(-0.25%) |
Nov 30, 2016 | 32.60 | 32.67 | 31.94 | 31.95 | 1,236,913 | -0.64(-1.96%) |
Nov 29, 2016 | 32.61 | 32.76 | 32.54 | 32.59 | 331,054 | -0.05(-0.15%) |
Nov 28, 2016 | 32.55 | 32.75 | 32.50 | 32.64 | 417,209 | +0.06(+0.18%) |
Nov 25, 2016 | 32.36 | 32.67 | 32.36 | 32.58 | 381,156 | +0.28(+0.87%) |
Nov 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | +0.11(+0.34%) | |
Nov 22, 2016 | 31.82 | 32.23 | 31.76 | 32.19 | 758,698 | +0.42(+1.32%) |
Nov 21, 2016 | 31.42 | 31.78 | 31.30 | 31.77 | 313,620 | +0.47(+1.50%) |
Nov 18, 2016 | 31.10 | 31.32 | 31.07 | 31.30 | 380,767 | +0.24(+0.77%) |
Nov 17, 2016 | 31.07 | 31.43 | 31.04 | 31.06 | 504,159 | +0.06(+0.19%) |
Nov 16, 2016 | 30.83 | 31.05 | 30.59 | 31.00 | 577,879 | +0.09(+0.29%) |
Nov 15, 2016 | 30.68 | 30.97 | 30.59 | 30.91 | 468,850 | +0.16(+0.52%) |
Nov 14, 2016 | 30.82 | 30.92 | 30.70 | 30.75 | 499,955 | +0.06(+0.20%) |
Nov 11, 2016 | 30.41 | 30.91 | 30.27 | 30.69 | 1,165,720 | +0.33(+1.09%) |
Nov 10, 2016 | 31.22 | 31.32 | 29.89 | 30.36 | 1,917,530 | -0.70(-2.25%) |
Nov 09, 2016 | 29.98 | 31.15 | 29.79 | 31.06 | 561,668 | +0.66(+2.17%) |
Nov 08, 2016 | 30.06 | 30.57 | 30.02 | 30.40 | 518,053 | +0.48(+1.60%) |
Nov 07, 2016 | 30.00 | 30.13 | 29.88 | 29.92 | 196,061 | +0.26(+0.88%) |
Nov 04, 2016 | 29.43 | 29.91 | 29.43 | 29.66 | 290,117 | +0.31(+1.06%) |
Nov 03, 2016 | 29.62 | 29.87 | 29.31 | 29.35 | 570,272 | -0.28(-0.94%) |
Nov 02, 2016 | 30.61 | 30.61 | 29.54 | 29.63 | 1,953,159 | -1.08(-3.52%) |