Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.47 | 34.91 | 34.06 | 34.67 | 514,125 | -0.07(-0.19%) |
Jan 30, 2017 | 35.72 | 35.72 | 34.50 | 34.74 | 503,886 | -1.01(-2.84%) |
Jan 27, 2017 | 35.97 | 35.97 | 35.11 | 35.76 | 531,921 | -0.34(-0.95%) |
Jan 26, 2017 | 35.40 | 36.16 | 35.40 | 36.10 | 453,275 | +0.77(+2.19%) |
Jan 25, 2017 | 34.97 | 35.49 | 34.81 | 35.32 | 497,752 | +0.59(+1.69%) |
Jan 24, 2017 | 34.20 | 34.85 | 34.09 | 34.73 | 348,382 | +0.57(+1.67%) |
Jan 23, 2017 | 33.52 | 34.20 | 33.14 | 34.16 | 627,887 | +0.54(+1.62%) |
Jan 20, 2017 | 33.67 | 33.90 | 33.32 | 33.62 | 465,968 | +0.31(+0.93%) |
Jan 19, 2017 | 33.61 | 33.73 | 33.05 | 33.31 | 323,343 | -0.13(-0.40%) |
Jan 18, 2017 | 33.41 | 33.87 | 33.16 | 33.45 | 521,423 | -0.13(-0.40%) |
Jan 17, 2017 | 33.67 | 33.93 | 33.35 | 33.58 | 735,864 | +0.15(+0.44%) |
Jan 13, 2017 | 33.43 | 33.43 | 33.43 | 0 | +0.72(+2.19%) | |
Jan 12, 2017 | 33.36 | 33.47 | 32.41 | 32.72 | 365,073 | -0.47(-1.40%) |
Jan 11, 2017 | 33.30 | 33.60 | 32.88 | 33.18 | 424,992 | +0.25(+0.77%) |
Jan 10, 2017 | 32.59 | 33.21 | 32.58 | 32.93 | 323,604 | -0.11(-0.32%) |
Jan 09, 2017 | 33.53 | 33.73 | 32.93 | 33.04 | 481,958 | -0.70(-2.06%) |
Jan 06, 2017 | 34.29 | 34.29 | 33.69 | 33.73 | 389,824 | -0.46(-1.34%) |
Jan 05, 2017 | 34.50 | 34.58 | 33.90 | 34.19 | 545,132 | -0.03(-0.08%) |
Jan 04, 2017 | 33.96 | 34.48 | 33.92 | 34.22 | 486,302 | +0.35(+1.04%) |
Jan 03, 2017 | 33.31 | 33.88 | 33.01 | 33.87 | 503,954 | +0.92(+2.79%) |
Dec 30, 2016 | 32.95 | 32.95 | 32.95 | 0 | -0.77(-2.28%) | |
Dec 29, 2016 | 33.69 | 33.89 | 33.34 | 33.71 | 312,054 | -0.05(-0.15%) |
Dec 28, 2016 | 33.68 | 33.88 | 33.60 | 33.76 | 545,069 | +0.13(+0.40%) |
Dec 27, 2016 | 33.66 | 33.80 | 33.49 | 33.63 | 221,922 | +0.10(+0.30%) |
Dec 23, 2016 | 33.53 | 33.53 | 33.53 | 0 | -0.03(-0.10%) | |
Dec 22, 2016 | 32.94 | 33.76 | 32.59 | 33.56 | 554,636 | +0.51(+1.54%) |
Dec 21, 2016 | 32.42 | 33.37 | 32.39 | 33.05 | 691,955 | +0.70(+2.15%) |
Dec 20, 2016 | 32.04 | 32.56 | 31.84 | 32.36 | 771,015 | +0.64(+2.02%) |
Dec 19, 2016 | 31.40 | 31.89 | 31.26 | 31.72 | 603,633 | +0.40(+1.29%) |
Dec 16, 2016 | 31.02 | 31.61 | 30.67 | 31.31 | 1,445,249 | +0.49(+1.58%) |
Dec 15, 2016 | 29.59 | 30.85 | 29.45 | 30.83 | 1,168,120 | +0.87(+2.90%) |
Dec 14, 2016 | 30.49 | 30.74 | 29.58 | 29.96 | 1,256,704 | -0.64(-2.09%) |
Dec 13, 2016 | 30.46 | 30.66 | 29.87 | 30.60 | 644,153 | +0.40(+1.34%) |
Dec 12, 2016 | 30.74 | 30.79 | 30.04 | 30.19 | 567,793 | +0.04(+0.15%) |
Dec 09, 2016 | 30.26 | 30.51 | 29.99 | 30.15 | 479,168 | +0.03(+0.11%) |
Dec 08, 2016 | 30.12 | 30.25 | 29.77 | 30.11 | 437,111 | +0.02(+0.07%) |
Dec 07, 2016 | 30.37 | 30.52 | 29.69 | 30.09 | 408,826 | -0.26(-0.85%) |
Dec 06, 2016 | 30.75 | 30.84 | 30.24 | 30.35 | 303,992 | -0.49(-1.58%) |
Dec 05, 2016 | 31.22 | 31.31 | 30.45 | 30.84 | 374,349 | -0.24(-0.78%) |
Dec 02, 2016 | 31.17 | 31.73 | 30.93 | 31.08 | 515,128 | -0.14(-0.45%) |
Dec 01, 2016 | 32.37 | 32.46 | 30.97 | 31.22 | 501,846 | -0.78(-2.44%) |
Nov 30, 2016 | 31.62 | 32.21 | 31.34 | 32.00 | 766,089 | +1.33(+4.35%) |
Nov 29, 2016 | 30.21 | 31.02 | 29.79 | 30.66 | 1,069,024 | -0.17(-0.55%) |
Nov 28, 2016 | 32.07 | 32.07 | 30.79 | 30.83 | 372,888 | -0.92(-2.90%) |
Nov 25, 2016 | 31.97 | 31.99 | 31.57 | 31.75 | 135,647 | -0.21(-0.67%) |
Nov 23, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.38(+1.19%) | |
Nov 22, 2016 | 32.30 | 32.41 | 31.52 | 31.59 | 384,021 | -0.63(-1.97%) |
Nov 21, 2016 | 32.43 | 32.81 | 32.04 | 32.22 | 463,892 | +0.38(+1.18%) |
Nov 18, 2016 | 31.96 | 32.18 | 31.26 | 31.85 | 408,833 | +0.15(+0.46%) |
Nov 17, 2016 | 31.99 | 32.51 | 31.53 | 31.70 | 427,410 | -0.01(-0.02%) |
Nov 16, 2016 | 32.40 | 32.71 | 31.63 | 31.71 | 367,115 | -0.86(-2.65%) |
Nov 15, 2016 | 32.32 | 32.75 | 32.06 | 32.57 | 410,201 | +0.78(+2.45%) |
Nov 14, 2016 | 30.79 | 31.84 | 30.51 | 31.79 | 674,970 | +1.03(+3.35%) |
Nov 11, 2016 | 31.54 | 31.54 | 30.46 | 30.76 | 491,471 | -0.85(-2.68%) |
Nov 10, 2016 | 32.10 | 32.51 | 31.57 | 31.61 | 660,601 | -0.31(-0.97%) |
Nov 09, 2016 | 30.80 | 32.31 | 30.80 | 31.91 | 496,568 | +0.91(+2.95%) |
Nov 08, 2016 | 30.79 | 31.26 | 30.69 | 31.00 | 419,809 | -0.01(-0.02%) |
Nov 07, 2016 | 30.89 | 31.16 | 30.73 | 31.01 | 383,086 | +0.63(+2.07%) |
Nov 04, 2016 | 30.14 | 31.02 | 30.03 | 30.38 | 459,949 | -0.25(-0.81%) |
Nov 03, 2016 | 30.68 | 30.82 | 30.50 | 30.62 | 480,151 | -0.04(-0.13%) |
Nov 02, 2016 | 30.27 | 30.94 | 30.16 | 30.66 | 753,658 | +0.06(+0.20%) |