Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.15 | 35.43 | 34.86 | 35.29 | 454,562 | +0.14(+0.39%) |
Jan 30, 2017 | 34.74 | 35.20 | 34.74 | 35.15 | 577,915 | -0.22(-0.61%) |
Jan 27, 2017 | 34.97 | 35.47 | 34.83 | 35.37 | 532,782 | +0.30(+0.87%) |
Jan 26, 2017 | 34.44 | 35.29 | 34.44 | 35.06 | 564,114 | +0.73(+2.12%) |
Jan 25, 2017 | 34.52 | 34.74 | 34.30 | 34.34 | 704,970 | +0.04(+0.11%) |
Jan 24, 2017 | 34.25 | 34.64 | 33.90 | 34.30 | 730,689 | +0.02(+0.06%) |
Jan 23, 2017 | 33.53 | 34.78 | 33.53 | 34.28 | 1,559,682 | -0.22(-0.63%) |
Jan 20, 2017 | 34.26 | 34.60 | 34.11 | 34.49 | 361,892 | +0.13(+0.37%) |
Jan 19, 2017 | 34.67 | 34.67 | 34.15 | 34.37 | 607,689 | -0.13(-0.37%) |
Jan 18, 2017 | 34.05 | 34.59 | 33.88 | 34.49 | 541,183 | +0.40(+1.18%) |
Jan 17, 2017 | 34.11 | 34.31 | 33.93 | 34.09 | 331,658 | -0.26(-0.74%) |
Jan 13, 2017 | 34.35 | 34.35 | 34.35 | 0 | +0.40(+1.19%) | |
Jan 12, 2017 | 34.20 | 34.20 | 33.54 | 33.94 | 401,765 | -0.20(-0.58%) |
Jan 11, 2017 | 34.63 | 34.63 | 33.97 | 34.14 | 247,718 | -0.35(-1.03%) |
Jan 10, 2017 | 34.13 | 34.60 | 33.91 | 34.49 | 494,611 | +0.29(+0.83%) |
Jan 09, 2017 | 33.72 | 34.43 | 33.72 | 34.21 | 885,564 | +0.32(+0.96%) |
Jan 06, 2017 | 34.41 | 34.41 | 33.83 | 33.88 | 527,657 | -0.42(-1.23%) |
Jan 05, 2017 | 33.86 | 34.43 | 33.86 | 34.31 | 491,294 | +0.43(+1.28%) |
Jan 04, 2017 | 33.76 | 34.01 | 33.55 | 33.87 | 623,246 | +0.34(+1.03%) |
Jan 03, 2017 | 33.06 | 33.72 | 33.06 | 33.53 | 630,000 | +0.18(+0.53%) |
Dec 30, 2016 | 33.35 | 33.35 | 33.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 33.56 | 33.73 | 33.26 | 33.35 | 338,965 | -0.27(-0.79%) |
Dec 28, 2016 | 33.92 | 33.92 | 33.46 | 33.62 | 248,201 | -0.25(-0.73%) |
Dec 27, 2016 | 34.11 | 34.19 | 33.85 | 33.86 | 122,577 | -0.09(-0.26%) |
Dec 23, 2016 | 33.95 | 33.95 | 33.95 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 34.19 | 34.19 | 32.59 | 33.96 | 277,683 | -0.22(-0.63%) |
Dec 21, 2016 | 34.24 | 34.31 | 33.96 | 34.18 | 292,109 | +0.03(+0.09%) |
Dec 20, 2016 | 33.81 | 34.17 | 33.34 | 34.15 | 216,502 | +0.50(+1.49%) |
Dec 19, 2016 | 33.61 | 33.97 | 33.56 | 33.65 | 403,027 | -0.07(-0.20%) |
Dec 16, 2016 | 33.66 | 34.15 | 33.50 | 33.72 | 1,035,154 | +0.00(+0.00%) |
Dec 15, 2016 | 33.99 | 34.17 | 33.65 | 33.72 | 373,247 | -0.37(-1.10%) |
Dec 14, 2016 | 33.92 | 34.45 | 33.73 | 34.09 | 652,635 | +0.18(+0.52%) |
Dec 13, 2016 | 33.52 | 34.04 | 33.52 | 33.91 | 1,115,707 | +0.39(+1.17%) |
Dec 12, 2016 | 34.68 | 34.68 | 33.50 | 33.52 | 813,781 | -1.05(-3.04%) |
Dec 09, 2016 | 34.92 | 35.10 | 34.41 | 34.57 | 685,909 | -0.21(-0.59%) |
Dec 08, 2016 | 34.78 | 35.06 | 34.58 | 34.78 | 377,954 | +0.11(+0.31%) |
Dec 07, 2016 | 34.26 | 34.98 | 34.02 | 34.67 | 571,844 | +0.51(+1.50%) |
Dec 06, 2016 | 33.63 | 34.23 | 33.63 | 34.16 | 646,398 | +0.52(+1.55%) |
Dec 05, 2016 | 33.37 | 33.91 | 33.24 | 33.64 | 969,085 | +0.27(+0.80%) |
Dec 02, 2016 | 35.21 | 35.48 | 32.76 | 33.37 | 1,124,883 | -1.95(-5.51%) |
Dec 01, 2016 | 35.17 | 35.48 | 34.86 | 35.32 | 602,308 | +0.16(+0.45%) |
Nov 30, 2016 | 35.38 | 35.45 | 34.99 | 35.16 | 577,693 | -0.01(-0.03%) |
Nov 29, 2016 | 34.68 | 35.31 | 34.68 | 35.17 | 764,519 | +0.39(+1.13%) |
Nov 28, 2016 | 35.26 | 35.35 | 34.74 | 34.78 | 260,493 | -0.69(-1.94%) |
Nov 25, 2016 | 35.38 | 35.58 | 35.38 | 35.47 | 100,289 | +0.08(+0.22%) |
Nov 23, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.20(-0.55%) | |
Nov 22, 2016 | 35.55 | 35.75 | 35.20 | 35.59 | 426,916 | +0.24(+0.67%) |
Nov 21, 2016 | 35.40 | 35.59 | 35.26 | 35.35 | 592,590 | -0.07(-0.19%) |
Nov 18, 2016 | 35.03 | 35.52 | 35.01 | 35.42 | 605,705 | +0.38(+1.09%) |
Nov 17, 2016 | 34.81 | 35.20 | 34.63 | 35.03 | 568,420 | +0.21(+0.59%) |
Nov 16, 2016 | 35.11 | 35.15 | 34.56 | 34.83 | 547,829 | -0.42(-1.20%) |
Nov 15, 2016 | 34.43 | 35.28 | 34.13 | 35.25 | 755,193 | +0.93(+2.72%) |
Nov 14, 2016 | 33.66 | 34.76 | 33.66 | 34.32 | 740,467 | +0.76(+2.26%) |
Nov 11, 2016 | 32.98 | 33.76 | 32.88 | 33.56 | 646,997 | +0.33(+1.01%) |
Nov 10, 2016 | 33.01 | 33.61 | 32.85 | 33.23 | 952,227 | +0.24(+0.72%) |
Nov 09, 2016 | 32.33 | 33.25 | 31.80 | 32.99 | 636,061 | +0.28(+0.84%) |
Nov 08, 2016 | 32.28 | 33.06 | 32.28 | 32.71 | 847,688 | +0.28(+0.85%) |
Nov 07, 2016 | 32.04 | 32.50 | 31.97 | 32.44 | 593,236 | +0.76(+2.39%) |
Nov 04, 2016 | 31.67 | 32.13 | 31.63 | 31.68 | 598,523 | -0.01(-0.03%) |
Nov 03, 2016 | 31.97 | 32.14 | 31.59 | 31.69 | 432,959 | -0.14(-0.43%) |
Nov 02, 2016 | 32.30 | 32.41 | 31.80 | 31.83 | 606,126 | -0.42(-1.31%) |