Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.84 | 33.84 | 33.43 | 33.72 | 354,971 | -0.01(-0.03%) |
Jan 30, 2017 | 34.01 | 34.01 | 33.50 | 33.72 | 186,231 | -0.38(-1.10%) |
Jan 27, 2017 | 34.27 | 34.27 | 34.04 | 34.10 | 222,876 | -0.11(-0.32%) |
Jan 26, 2017 | 34.54 | 34.54 | 34.06 | 34.21 | 67,153 | -0.18(-0.52%) |
Jan 25, 2017 | 34.34 | 34.42 | 34.14 | 34.39 | 197,641 | +0.25(+0.73%) |
Jan 24, 2017 | 33.50 | 34.22 | 33.50 | 34.14 | 358,798 | +0.91(+2.74%) |
Jan 23, 2017 | 33.20 | 33.24 | 32.98 | 33.22 | 81,655 | +0.14(+0.43%) |
Jan 20, 2017 | 32.93 | 33.14 | 32.92 | 33.08 | 61,096 | +0.29(+0.87%) |
Jan 19, 2017 | 33.08 | 33.13 | 32.69 | 32.80 | 148,177 | -0.21(-0.65%) |
Jan 18, 2017 | 32.78 | 33.02 | 32.71 | 33.01 | 128,783 | +0.24(+0.74%) |
Jan 17, 2017 | 33.03 | 33.03 | 32.69 | 32.77 | 82,327 | -0.27(-0.81%) |
Jan 13, 2017 | 33.04 | 33.04 | 33.04 | 0 | +0.14(+0.43%) | |
Jan 12, 2017 | 32.98 | 32.99 | 32.51 | 32.89 | 159,168 | -0.14(-0.43%) |
Jan 11, 2017 | 32.80 | 33.04 | 32.75 | 33.04 | 159,616 | +0.29(+0.90%) |
Jan 10, 2017 | 32.65 | 32.85 | 32.56 | 32.74 | 214,515 | +0.26(+0.80%) |
Jan 09, 2017 | 32.58 | 32.79 | 32.48 | 32.48 | 186,539 | -0.21(-0.63%) |
Jan 06, 2017 | 32.86 | 32.86 | 32.65 | 32.69 | 168,111 | -0.14(-0.44%) |
Jan 05, 2017 | 32.92 | 33.03 | 32.63 | 32.83 | 382,986 | -0.08(-0.24%) |
Jan 04, 2017 | 32.46 | 32.95 | 32.46 | 32.91 | 699,050 | +0.55(+1.71%) |
Jan 03, 2017 | 32.31 | 32.51 | 32.10 | 32.36 | 1,498,082 | +0.35(+1.09%) |
Dec 30, 2016 | 32.01 | 32.01 | 32.01 | 0 | -0.30(-0.94%) | |
Dec 29, 2016 | 32.32 | 32.44 | 32.19 | 32.31 | 91,839 | +0.03(+0.08%) |
Dec 28, 2016 | 32.81 | 32.88 | 32.25 | 32.29 | 99,834 | -0.42(-1.28%) |
Dec 27, 2016 | 32.71 | 32.76 | 32.66 | 32.71 | 80,272 | +0.17(+0.52%) |
Dec 23, 2016 | 32.54 | 32.54 | 32.54 | 0 | +0.11(+0.33%) | |
Dec 22, 2016 | 32.63 | 32.63 | 32.29 | 32.43 | 190,663 | -0.19(-0.59%) |
Dec 21, 2016 | 32.57 | 32.73 | 32.57 | 32.62 | 85,424 | +0.09(+0.27%) |
Dec 20, 2016 | 32.59 | 32.59 | 32.45 | 32.53 | 125,819 | +0.04(+0.11%) |
Dec 19, 2016 | 32.75 | 32.75 | 32.37 | 32.50 | 156,480 | -0.03(-0.08%) |
Dec 16, 2016 | 32.62 | 32.66 | 32.50 | 32.53 | 117,240 | -0.08(-0.25%) |
Dec 15, 2016 | 32.60 | 32.86 | 32.34 | 32.61 | 173,774 | +0.04(+0.11%) |
Dec 14, 2016 | 32.95 | 33.10 | 32.55 | 32.57 | 290,827 | -0.37(-1.13%) |
Dec 13, 2016 | 33.33 | 33.33 | 32.77 | 32.94 | 111,655 | -0.13(-0.40%) |
Dec 12, 2016 | 33.51 | 33.51 | 33.03 | 33.08 | 127,294 | -0.28(-0.85%) |
Dec 09, 2016 | 33.46 | 33.46 | 33.21 | 33.36 | 191,159 | -0.04(-0.13%) |
Dec 08, 2016 | 33.25 | 33.45 | 33.17 | 33.41 | 289,633 | +0.35(+1.05%) |
Dec 07, 2016 | 32.58 | 33.09 | 32.58 | 33.06 | 237,721 | +0.52(+1.61%) |
Dec 06, 2016 | 32.43 | 32.53 | 32.23 | 32.53 | 299,705 | +0.15(+0.47%) |
Dec 05, 2016 | 32.28 | 32.52 | 32.28 | 32.38 | 239,328 | +0.27(+0.83%) |
Dec 02, 2016 | 32.25 | 32.25 | 31.98 | 32.12 | 777,072 | +0.05(+0.17%) |
Dec 01, 2016 | 32.29 | 32.37 | 32.01 | 32.06 | 1,205,881 | -0.11(-0.33%) |
Nov 30, 2016 | 32.14 | 32.30 | 32.05 | 32.17 | 364,912 | +0.25(+0.78%) |
Nov 29, 2016 | 31.74 | 32.02 | 31.71 | 31.92 | 102,620 | +0.12(+0.39%) |
Nov 28, 2016 | 32.16 | 32.16 | 31.67 | 31.80 | 220,664 | -0.21(-0.67%) |
Nov 25, 2016 | 31.98 | 32.04 | 31.89 | 32.01 | 30,365 | +0.05(+0.17%) |
Nov 23, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.04(+0.11%) | |
Nov 22, 2016 | 31.90 | 31.94 | 31.73 | 31.92 | 102,373 | +0.11(+0.34%) |
Nov 21, 2016 | 31.69 | 31.81 | 31.65 | 31.81 | 96,485 | +0.36(+1.13%) |
Nov 18, 2016 | 31.38 | 31.49 | 31.31 | 31.46 | 73,771 | +0.08(+0.25%) |
Nov 17, 2016 | 31.35 | 31.41 | 31.19 | 31.38 | 343,723 | +0.09(+0.28%) |
Nov 16, 2016 | 31.38 | 31.45 | 31.23 | 31.29 | 135,957 | -0.20(-0.65%) |
Nov 15, 2016 | 31.30 | 31.51 | 31.12 | 31.49 | 493,566 | +0.27(+0.85%) |
Nov 14, 2016 | 30.96 | 31.23 | 30.93 | 31.23 | 318,163 | +0.40(+1.30%) |
Nov 11, 2016 | 31.20 | 31.20 | 30.53 | 30.83 | 418,340 | -0.18(-0.58%) |
Nov 10, 2016 | 30.90 | 31.24 | 30.86 | 31.01 | 258,921 | +0.31(+1.02%) |
Nov 09, 2016 | 29.68 | 30.83 | 29.55 | 30.69 | 516,676 | +0.83(+2.77%) |
Nov 08, 2016 | 29.64 | 29.96 | 29.52 | 29.87 | 131,196 | +0.17(+0.57%) |
Nov 07, 2016 | 29.68 | 29.82 | 29.57 | 29.70 | 204,153 | +0.44(+1.49%) |
Nov 04, 2016 | 29.09 | 29.48 | 29.00 | 29.26 | 162,433 | +0.22(+0.77%) |
Nov 03, 2016 | 29.04 | 29.22 | 29.02 | 29.04 | 442,959 | +0.04(+0.15%) |
Nov 02, 2016 | 29.21 | 29.32 | 28.97 | 29.00 | 216,232 | -0.24(-0.82%) |