Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.77 | 33.21 | 32.65 | 32.89 | 333,177 | -0.08(-0.24%) |
Jan 30, 2017 | 33.29 | 33.29 | 32.85 | 32.97 | 187,265 | -0.52(-1.54%) |
Jan 27, 2017 | 34.28 | 34.28 | 33.37 | 33.49 | 301,514 | -0.87(-2.55%) |
Jan 26, 2017 | 34.20 | 34.36 | 34.08 | 34.36 | 164,462 | +0.08(+0.23%) |
Jan 25, 2017 | 34.40 | 34.52 | 34.16 | 34.28 | 233,382 | +0.16(+0.47%) |
Jan 24, 2017 | 33.49 | 34.28 | 33.37 | 34.12 | 209,987 | +0.68(+2.02%) |
Jan 23, 2017 | 33.65 | 33.76 | 33.33 | 33.45 | 168,897 | -0.20(-0.59%) |
Jan 20, 2017 | 33.41 | 33.92 | 33.41 | 33.65 | 139,954 | +0.24(+0.71%) |
Jan 19, 2017 | 33.76 | 33.84 | 33.13 | 33.41 | 165,622 | -0.28(-0.83%) |
Jan 18, 2017 | 33.61 | 33.88 | 33.25 | 33.68 | 213,143 | +0.12(+0.36%) |
Jan 17, 2017 | 33.80 | 33.80 | 33.18 | 33.57 | 228,838 | -0.52(-1.52%) |
Jan 13, 2017 | 34.08 | 34.08 | 34.08 | 0 | +0.32(+0.94%) | |
Jan 12, 2017 | 34.12 | 34.24 | 33.29 | 33.76 | 188,288 | -0.64(-1.85%) |
Jan 11, 2017 | 34.24 | 34.40 | 33.80 | 34.40 | 204,194 | +0.20(+0.58%) |
Jan 10, 2017 | 33.84 | 34.24 | 33.61 | 34.20 | 261,918 | +0.32(+0.94%) |
Jan 09, 2017 | 34.16 | 34.16 | 33.57 | 33.88 | 224,353 | -0.48(-1.39%) |
Jan 06, 2017 | 34.44 | 34.48 | 34.20 | 34.36 | 116,756 | +0.04(+0.12%) |
Jan 05, 2017 | 34.48 | 34.60 | 33.92 | 34.32 | 173,141 | -0.28(-0.80%) |
Jan 04, 2017 | 34.20 | 34.64 | 34.16 | 34.60 | 285,035 | +0.48(+1.40%) |
Jan 03, 2017 | 34.44 | 34.44 | 33.84 | 34.12 | 192,678 | +0.08(+0.23%) |
Dec 30, 2016 | 34.04 | 34.04 | 34.04 | 0 | -0.40(-1.15%) | |
Dec 29, 2016 | 34.28 | 34.52 | 34.08 | 34.44 | 148,821 | +0.16(+0.46%) |
Dec 28, 2016 | 34.56 | 34.56 | 34.00 | 34.28 | 141,949 | -0.16(-0.46%) |
Dec 27, 2016 | 34.44 | 34.44 | 34.16 | 34.44 | 94,419 | +0.12(+0.35%) |
Dec 23, 2016 | 34.32 | 34.32 | 34.32 | 0 | +0.20(+0.58%) | |
Dec 22, 2016 | 34.40 | 34.40 | 33.96 | 34.12 | 207,829 | -0.16(-0.46%) |
Dec 21, 2016 | 34.36 | 34.56 | 34.16 | 34.28 | 151,632 | -0.08(-0.23%) |
Dec 20, 2016 | 34.64 | 34.64 | 34.00 | 34.36 | 228,592 | +0.00(+0.00%) |
Dec 19, 2016 | 33.72 | 34.68 | 33.72 | 34.36 | 312,437 | +0.44(+1.29%) |
Dec 16, 2016 | 34.20 | 34.36 | 33.92 | 33.92 | 573,412 | -0.20(-0.58%) |
Dec 15, 2016 | 33.76 | 34.24 | 33.72 | 34.12 | 209,496 | +0.37(+1.10%) |
Dec 14, 2016 | 33.91 | 34.07 | 33.55 | 33.75 | 164,272 | -0.16(-0.47%) |
Dec 13, 2016 | 34.19 | 34.50 | 33.61 | 33.91 | 162,857 | -0.12(-0.35%) |
Dec 12, 2016 | 33.95 | 34.35 | 33.79 | 34.03 | 193,487 | +0.08(+0.23%) |
Dec 09, 2016 | 33.83 | 33.95 | 33.25 | 33.95 | 300,717 | +0.28(+0.82%) |
Dec 08, 2016 | 33.00 | 33.70 | 32.96 | 33.67 | 210,713 | +0.67(+2.04%) |
Dec 07, 2016 | 32.80 | 33.16 | 32.69 | 33.00 | 271,735 | +0.16(+0.48%) |
Dec 06, 2016 | 32.25 | 32.88 | 31.89 | 32.84 | 251,658 | +0.79(+2.47%) |
Dec 05, 2016 | 31.70 | 32.21 | 31.54 | 32.05 | 227,984 | +0.67(+2.14%) |
Dec 02, 2016 | 31.62 | 31.70 | 31.30 | 31.38 | 156,931 | -0.24(-0.75%) |
Dec 01, 2016 | 32.01 | 32.09 | 31.54 | 31.62 | 207,245 | -0.12(-0.37%) |
Nov 30, 2016 | 32.13 | 32.21 | 31.54 | 31.74 | 191,328 | -0.04(-0.12%) |
Nov 29, 2016 | 31.42 | 32.01 | 31.42 | 31.78 | 259,167 | +0.36(+1.13%) |
Nov 28, 2016 | 31.58 | 31.78 | 31.30 | 31.42 | 250,267 | -0.36(-1.12%) |
Nov 25, 2016 | 31.50 | 31.86 | 31.46 | 31.78 | 139,402 | +0.36(+1.13%) |
Nov 23, 2016 | 31.42 | 31.42 | 31.42 | 0 | -0.04(-0.13%) | |
Nov 22, 2016 | 31.30 | 31.66 | 31.24 | 31.46 | 396,962 | +0.40(+1.27%) |
Nov 21, 2016 | 31.10 | 31.14 | 30.59 | 31.06 | 154,460 | +0.20(+0.64%) |
Nov 18, 2016 | 30.87 | 30.95 | 30.47 | 30.87 | 325,076 | +0.04(+0.13%) |
Nov 17, 2016 | 30.31 | 30.75 | 30.27 | 30.83 | 254,533 | +0.51(+1.69%) |
Nov 16, 2016 | 30.31 | 30.39 | 30.16 | 30.31 | 285,060 | -0.08(-0.26%) |
Nov 15, 2016 | 30.87 | 30.91 | 30.10 | 30.39 | 267,738 | -0.87(-2.78%) |
Nov 14, 2016 | 30.75 | 31.66 | 30.43 | 31.26 | 467,687 | +0.95(+3.13%) |
Nov 11, 2016 | 29.33 | 30.59 | 29.21 | 30.31 | 719,500 | +1.07(+3.65%) |
Nov 10, 2016 | 28.26 | 29.37 | 28.02 | 29.25 | 480,212 | +1.46(+5.26%) |
Nov 09, 2016 | 27.35 | 27.78 | 27.19 | 27.78 | 329,356 | +0.83(+3.08%) |
Nov 08, 2016 | 26.64 | 27.15 | 26.64 | 26.95 | 191,027 | +0.16(+0.59%) |
Nov 07, 2016 | 26.56 | 26.99 | 26.56 | 26.80 | 290,964 | +0.47(+1.80%) |
Nov 04, 2016 | 26.64 | 26.99 | 26.32 | 26.32 | 284,382 | -0.43(-1.62%) |
Nov 03, 2016 | 27.47 | 27.51 | 26.72 | 26.76 | 307,225 | -0.83(-3.01%) |
Nov 02, 2016 | 28.06 | 28.38 | 27.55 | 27.59 | 508,365 | -0.95(-3.32%) |