Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.13 | 33.13 | 32.27 | 32.72 | 97,896 | -0.48(-1.45%) |
Jan 30, 2017 | 33.87 | 34.20 | 32.99 | 33.20 | 66,906 | -1.05(-3.06%) |
Jan 27, 2017 | 34.59 | 34.60 | 33.82 | 34.25 | 28,445 | -0.15(-0.44%) |
Jan 26, 2017 | 34.28 | 34.45 | 34.13 | 34.40 | 32,024 | +0.15(+0.44%) |
Jan 25, 2017 | 34.03 | 34.54 | 34.03 | 34.25 | 33,811 | +0.30(+0.88%) |
Jan 24, 2017 | 33.46 | 34.10 | 33.24 | 33.95 | 71,876 | +0.55(+1.65%) |
Jan 23, 2017 | 33.20 | 33.51 | 33.16 | 33.40 | 43,153 | -0.04(-0.12%) |
Jan 20, 2017 | 33.06 | 33.48 | 32.99 | 33.44 | 82,974 | +0.21(+0.64%) |
Jan 19, 2017 | 33.50 | 33.68 | 32.90 | 33.23 | 39,516 | -0.27(-0.80%) |
Jan 18, 2017 | 33.20 | 33.52 | 33.11 | 33.50 | 50,819 | +0.41(+1.24%) |
Jan 17, 2017 | 33.93 | 33.93 | 33.05 | 33.09 | 82,209 | -1.16(-3.39%) |
Jan 13, 2017 | 34.24 | 34.24 | 34.24 | 0 | +0.58(+1.71%) | |
Jan 12, 2017 | 34.61 | 34.82 | 33.41 | 33.67 | 44,546 | -1.15(-3.31%) |
Jan 11, 2017 | 34.41 | 34.88 | 33.78 | 34.82 | 114,260 | +0.57(+1.67%) |
Jan 10, 2017 | 33.68 | 34.29 | 33.64 | 34.25 | 164,990 | +0.35(+1.02%) |
Jan 09, 2017 | 34.08 | 34.09 | 33.81 | 33.90 | 83,847 | -0.42(-1.23%) |
Jan 06, 2017 | 34.26 | 34.48 | 34.21 | 34.33 | 50,479 | -0.03(-0.09%) |
Jan 05, 2017 | 34.90 | 35.13 | 33.91 | 34.36 | 110,368 | -0.82(-2.32%) |
Jan 04, 2017 | 34.46 | 35.28 | 34.45 | 35.17 | 85,230 | +0.65(+1.89%) |
Jan 03, 2017 | 34.87 | 35.10 | 34.13 | 34.52 | 84,174 | -0.36(-1.03%) |
Dec 30, 2016 | 34.88 | 34.88 | 34.88 | 0 | -0.03(-0.09%) | |
Dec 29, 2016 | 35.04 | 35.48 | 34.62 | 34.91 | 95,527 | -0.16(-0.45%) |
Dec 28, 2016 | 35.14 | 35.35 | 34.95 | 35.07 | 79,498 | -0.03(-0.09%) |
Dec 27, 2016 | 34.95 | 35.56 | 34.95 | 35.10 | 34,537 | +0.02(+0.04%) |
Dec 23, 2016 | 35.09 | 35.09 | 35.09 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 35.64 | 35.64 | 34.72 | 35.13 | 102,572 | -0.37(-1.04%) |
Dec 21, 2016 | 34.83 | 35.65 | 34.77 | 35.50 | 99,744 | +0.86(+2.47%) |
Dec 20, 2016 | 33.92 | 34.69 | 33.92 | 34.65 | 83,153 | +0.63(+1.85%) |
Dec 19, 2016 | 33.53 | 34.28 | 33.37 | 34.02 | 110,982 | +0.49(+1.47%) |
Dec 16, 2016 | 33.58 | 33.99 | 33.37 | 33.53 | 142,617 | -0.16(-0.47%) |
Dec 15, 2016 | 33.39 | 33.96 | 33.39 | 33.68 | 87,183 | +0.27(+0.82%) |
Dec 14, 2016 | 33.39 | 33.78 | 33.27 | 33.41 | 78,585 | -0.04(-0.12%) |
Dec 13, 2016 | 33.06 | 33.60 | 32.82 | 33.45 | 71,899 | +0.39(+1.19%) |
Dec 12, 2016 | 33.45 | 33.45 | 32.83 | 33.05 | 84,840 | -0.32(-0.96%) |
Dec 09, 2016 | 33.23 | 33.63 | 33.12 | 33.38 | 100,262 | +0.11(+0.33%) |
Dec 08, 2016 | 32.61 | 33.46 | 32.42 | 33.27 | 92,772 | +0.82(+2.54%) |
Dec 07, 2016 | 32.11 | 32.62 | 31.96 | 32.44 | 59,757 | +0.32(+1.00%) |
Dec 06, 2016 | 31.42 | 32.21 | 31.27 | 32.12 | 93,904 | +0.71(+2.27%) |
Dec 05, 2016 | 30.89 | 31.47 | 30.89 | 31.41 | 69,290 | +0.57(+1.83%) |
Dec 02, 2016 | 31.01 | 31.05 | 30.73 | 30.84 | 50,699 | -0.14(-0.46%) |
Dec 01, 2016 | 30.52 | 31.00 | 30.52 | 30.98 | 57,871 | +0.42(+1.36%) |
Nov 30, 2016 | 30.49 | 30.92 | 30.17 | 30.57 | 87,786 | +0.16(+0.52%) |
Nov 29, 2016 | 30.17 | 30.90 | 30.11 | 30.41 | 71,830 | +0.20(+0.65%) |
Nov 28, 2016 | 30.36 | 30.48 | 30.03 | 30.21 | 106,830 | -0.36(-1.18%) |
Nov 25, 2016 | 30.62 | 30.84 | 30.43 | 30.57 | 27,484 | -0.03(-0.10%) |
Nov 23, 2016 | 30.61 | 30.61 | 30.61 | 0 | +0.09(+0.28%) | |
Nov 22, 2016 | 30.16 | 30.54 | 29.74 | 30.52 | 64,465 | +0.50(+1.67%) |
Nov 21, 2016 | 30.26 | 30.51 | 29.61 | 30.02 | 74,198 | -0.17(-0.57%) |
Nov 18, 2016 | 29.69 | 30.25 | 29.68 | 30.19 | 120,537 | +0.33(+1.10%) |
Nov 17, 2016 | 29.83 | 29.99 | 29.64 | 29.86 | 63,713 | -0.01(-0.03%) |
Nov 16, 2016 | 29.41 | 29.95 | 29.16 | 29.87 | 89,250 | +0.46(+1.55%) |
Nov 15, 2016 | 29.43 | 29.67 | 28.99 | 29.41 | 100,163 | -0.24(-0.79%) |
Nov 14, 2016 | 29.36 | 29.91 | 29.07 | 29.65 | 113,569 | +0.64(+2.19%) |
Nov 11, 2016 | 28.17 | 29.18 | 27.50 | 29.01 | 203,141 | +0.89(+3.18%) |
Nov 10, 2016 | 27.52 | 28.75 | 27.34 | 28.12 | 156,193 | +0.81(+2.96%) |
Nov 09, 2016 | 26.33 | 27.34 | 26.25 | 27.31 | 121,833 | +1.05(+4.00%) |
Nov 08, 2016 | 26.29 | 26.46 | 26.17 | 26.26 | 76,030 | -0.03(-0.12%) |
Nov 07, 2016 | 26.05 | 26.34 | 25.70 | 26.29 | 88,509 | +0.59(+2.29%) |
Nov 04, 2016 | 25.82 | 25.93 | 25.65 | 25.70 | 63,865 | -0.14(-0.55%) |
Nov 03, 2016 | 25.80 | 25.91 | 25.62 | 25.84 | 55,523 | +0.20(+0.77%) |
Nov 02, 2016 | 25.91 | 25.91 | 25.51 | 25.65 | 56,282 | -0.24(-0.94%) |