Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.45 | 34.68 | 34.21 | 34.65 | 33,464 | +0.05(+0.15%) |
Jan 30, 2017 | 35.21 | 35.21 | 34.65 | 34.60 | 37,110 | -0.98(-2.77%) |
Jan 27, 2017 | 35.71 | 35.71 | 35.06 | 35.59 | 93,828 | -0.25(-0.70%) |
Jan 26, 2017 | 35.54 | 36.07 | 35.41 | 35.84 | 86,284 | +0.58(+1.65%) |
Jan 25, 2017 | 34.81 | 35.36 | 34.60 | 35.26 | 75,220 | +0.91(+2.64%) |
Jan 24, 2017 | 33.80 | 34.60 | 33.80 | 34.35 | 46,890 | +0.61(+1.80%) |
Jan 23, 2017 | 33.90 | 33.90 | 33.59 | 33.75 | 61,654 | -0.15(-0.45%) |
Jan 20, 2017 | 33.75 | 33.95 | 33.65 | 33.90 | 46,356 | +0.23(+0.67%) |
Jan 19, 2017 | 33.70 | 33.95 | 33.42 | 33.67 | 58,758 | -0.08(-0.22%) |
Jan 18, 2017 | 33.70 | 33.90 | 33.57 | 33.75 | 67,301 | -0.10(-0.30%) |
Jan 17, 2017 | 33.75 | 34.07 | 33.70 | 33.85 | 57,924 | +0.10(+0.30%) |
Jan 13, 2017 | 33.75 | 33.75 | 33.75 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 33.90 | 33.97 | 33.47 | 33.77 | 52,023 | -0.05(-0.15%) |
Jan 11, 2017 | 33.44 | 33.87 | 33.44 | 33.82 | 20,445 | +0.40(+1.21%) |
Jan 10, 2017 | 33.87 | 33.94 | 33.42 | 33.42 | 123,774 | -0.71(-2.07%) |
Jan 09, 2017 | 34.35 | 34.35 | 34.04 | 34.12 | 22,351 | -0.25(-0.73%) |
Jan 06, 2017 | 34.12 | 34.40 | 34.10 | 34.38 | 63,696 | +0.48(+1.41%) |
Jan 05, 2017 | 33.59 | 34.35 | 33.59 | 33.90 | 52,173 | -0.15(-0.44%) |
Jan 04, 2017 | 33.67 | 34.25 | 33.62 | 34.05 | 83,733 | +0.50(+1.50%) |
Jan 03, 2017 | 33.37 | 33.65 | 33.22 | 33.54 | 28,522 | +0.45(+1.37%) |
Dec 30, 2016 | 33.09 | 33.09 | 33.09 | 0 | +0.05(+0.15%) | |
Dec 29, 2016 | 33.29 | 33.29 | 32.74 | 33.04 | 63,131 | -0.08(-0.23%) |
Dec 28, 2016 | 33.42 | 33.65 | 33.12 | 33.12 | 48,581 | -0.48(-1.43%) |
Dec 27, 2016 | 33.67 | 34.00 | 33.44 | 33.59 | 81,572 | +0.03(+0.08%) |
Dec 23, 2016 | 33.57 | 33.57 | 33.57 | 0 | +0.20(+0.61%) | |
Dec 22, 2016 | 33.12 | 33.65 | 33.12 | 33.37 | 116,894 | +0.28(+0.84%) |
Dec 21, 2016 | 33.01 | 33.19 | 33.01 | 33.09 | 57,235 | +0.10(+0.31%) |
Dec 20, 2016 | 32.94 | 33.19 | 32.76 | 32.99 | 82,221 | +0.10(+0.31%) |
Dec 19, 2016 | 32.46 | 32.99 | 32.23 | 32.89 | 105,391 | +0.50(+1.56%) |
Dec 16, 2016 | 32.46 | 32.59 | 32.26 | 32.38 | 46,422 | -0.18(-0.54%) |
Dec 15, 2016 | 32.64 | 32.70 | 31.98 | 32.56 | 72,493 | -0.38(-1.15%) |
Dec 14, 2016 | 33.29 | 33.44 | 32.74 | 32.94 | 94,406 | -0.43(-1.29%) |
Dec 13, 2016 | 32.48 | 33.57 | 32.36 | 33.37 | 123,502 | +0.88(+2.72%) |
Dec 12, 2016 | 32.76 | 33.04 | 32.36 | 32.48 | 56,163 | +0.15(+0.47%) |
Dec 09, 2016 | 32.11 | 32.46 | 32.11 | 32.33 | 38,192 | +0.23(+0.71%) |
Dec 08, 2016 | 32.21 | 32.31 | 31.93 | 32.11 | 65,607 | -0.05(-0.16%) |
Dec 07, 2016 | 32.51 | 32.56 | 32.11 | 32.16 | 55,500 | -0.30(-0.93%) |
Dec 06, 2016 | 32.18 | 32.56 | 31.95 | 32.46 | 47,415 | +0.13(+0.39%) |
Dec 05, 2016 | 32.28 | 32.47 | 32.21 | 32.33 | 43,452 | -0.05(-0.16%) |
Dec 02, 2016 | 31.95 | 32.48 | 31.83 | 32.38 | 48,252 | +0.35(+1.10%) |
Dec 01, 2016 | 32.74 | 32.74 | 31.80 | 32.03 | 97,653 | -0.40(-1.25%) |
Nov 30, 2016 | 32.41 | 33.05 | 32.31 | 32.43 | 75,970 | +0.66(+2.06%) |
Nov 29, 2016 | 31.78 | 32.08 | 31.45 | 31.78 | 51,476 | -0.38(-1.18%) |
Nov 28, 2016 | 33.12 | 33.12 | 32.08 | 32.16 | 62,584 | -0.81(-2.46%) |
Nov 25, 2016 | 32.46 | 33.04 | 32.21 | 32.97 | 70,695 | +0.71(+2.21%) |
Nov 23, 2016 | 32.25 | 32.25 | 32.25 | 0 | -0.25(-0.78%) | |
Nov 22, 2016 | 32.71 | 32.94 | 32.26 | 32.51 | 72,588 | +0.05(+0.16%) |
Nov 21, 2016 | 32.56 | 32.79 | 32.05 | 32.46 | 88,042 | +0.23(+0.70%) |
Nov 18, 2016 | 32.18 | 32.33 | 31.77 | 32.23 | 36,485 | +0.13(+0.39%) |
Nov 17, 2016 | 32.46 | 32.76 | 31.98 | 32.11 | 34,995 | -0.28(-0.86%) |
Nov 16, 2016 | 32.79 | 33.13 | 32.31 | 32.38 | 31,163 | -0.50(-1.53%) |
Nov 15, 2016 | 32.74 | 33.33 | 32.54 | 32.89 | 58,798 | +0.25(+0.75%) |
Nov 14, 2016 | 32.40 | 32.69 | 32.27 | 32.64 | 129,751 | +0.17(+0.53%) |
Nov 11, 2016 | 31.90 | 32.69 | 31.52 | 32.47 | 157,583 | +0.57(+1.78%) |
Nov 10, 2016 | 31.51 | 32.15 | 31.31 | 31.90 | 61,454 | +0.71(+2.29%) |
Nov 09, 2016 | 30.30 | 31.56 | 30.18 | 31.19 | 91,227 | +0.62(+2.02%) |
Nov 08, 2016 | 30.28 | 30.97 | 30.20 | 30.57 | 51,577 | +0.07(+0.24%) |
Nov 07, 2016 | 30.92 | 30.99 | 30.38 | 30.50 | 32,514 | +0.05(+0.16%) |
Nov 04, 2016 | 30.60 | 30.94 | 30.40 | 30.45 | 42,478 | -0.52(-1.67%) |
Nov 03, 2016 | 30.94 | 31.19 | 30.84 | 30.97 | 21,298 | -0.15(-0.48%) |
Nov 02, 2016 | 30.87 | 31.34 | 30.57 | 31.11 | 41,483 | -0.22(-0.71%) |