Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.07 | 32.13 | 31.79 | 31.97 | 400,615 | -0.10(-0.31%) |
Jan 30, 2017 | 32.21 | 32.24 | 31.94 | 32.07 | 858,123 | -0.59(-1.79%) |
Jan 27, 2017 | 32.65 | 32.68 | 32.44 | 32.66 | 303,897 | -0.26(-0.80%) |
Jan 26, 2017 | 33.11 | 33.17 | 32.83 | 32.92 | 434,766 | -0.11(-0.32%) |
Jan 25, 2017 | 32.77 | 33.05 | 32.71 | 33.03 | 362,229 | +0.75(+2.32%) |
Jan 24, 2017 | 32.03 | 32.36 | 32.02 | 32.28 | 357,756 | +0.37(+1.16%) |
Jan 23, 2017 | 31.72 | 31.93 | 31.64 | 31.91 | 323,668 | +0.21(+0.68%) |
Jan 20, 2017 | 31.51 | 31.69 | 31.50 | 31.69 | 460,205 | +0.07(+0.21%) |
Jan 19, 2017 | 31.87 | 31.92 | 31.46 | 31.63 | 452,427 | +0.02(+0.05%) |
Jan 18, 2017 | 31.59 | 31.73 | 31.50 | 31.61 | 511,148 | -0.46(-1.44%) |
Jan 17, 2017 | 32.31 | 32.35 | 32.03 | 32.07 | 483,928 | -0.29(-0.89%) |
Jan 13, 2017 | 32.36 | 32.36 | 32.36 | 0 | +0.21(+0.67%) | |
Jan 12, 2017 | 32.31 | 32.38 | 32.00 | 32.15 | 508,923 | -0.17(-0.54%) |
Jan 11, 2017 | 31.74 | 32.32 | 31.71 | 32.32 | 730,942 | +0.56(+1.76%) |
Jan 10, 2017 | 31.74 | 31.88 | 31.69 | 31.76 | 596,511 | -0.27(-0.85%) |
Jan 09, 2017 | 32.11 | 32.21 | 32.02 | 32.03 | 545,966 | -0.63(-1.92%) |
Jan 06, 2017 | 32.49 | 32.81 | 32.49 | 32.66 | 574,149 | -0.15(-0.45%) |
Jan 05, 2017 | 32.58 | 32.89 | 32.57 | 32.81 | 729,956 | -0.63(-1.87%) |
Jan 04, 2017 | 33.16 | 33.46 | 32.99 | 33.43 | 493,290 | +0.35(+1.05%) |
Jan 03, 2017 | 33.03 | 33.13 | 32.91 | 33.09 | 693,466 | +0.29(+0.88%) |
Dec 30, 2016 | 32.80 | 32.80 | 32.80 | 0 | +0.29(+0.89%) | |
Dec 29, 2016 | 32.46 | 32.58 | 32.37 | 32.51 | 628,681 | +0.36(+1.13%) |
Dec 28, 2016 | 32.35 | 32.47 | 32.15 | 32.15 | 295,669 | -0.30(-0.91%) |
Dec 27, 2016 | 32.38 | 32.53 | 32.38 | 32.44 | 222,466 | +0.05(+0.15%) |
Dec 23, 2016 | 32.40 | 32.40 | 32.40 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 32.68 | 32.68 | 32.35 | 32.36 | 650,439 | -0.07(-0.20%) |
Dec 21, 2016 | 32.52 | 32.62 | 32.41 | 32.43 | 311,886 | -0.09(-0.28%) |
Dec 20, 2016 | 32.38 | 32.54 | 32.31 | 32.52 | 381,228 | +0.54(+1.70%) |
Dec 19, 2016 | 31.93 | 32.03 | 31.79 | 31.97 | 668,239 | -0.51(-1.57%) |
Dec 16, 2016 | 32.63 | 32.63 | 32.39 | 32.49 | 677,907 | +0.06(+0.18%) |
Dec 15, 2016 | 32.11 | 32.64 | 32.11 | 32.43 | 701,543 | -0.04(-0.13%) |
Dec 14, 2016 | 32.80 | 32.96 | 32.44 | 32.47 | 657,388 | -0.51(-1.55%) |
Dec 13, 2016 | 32.93 | 33.05 | 32.83 | 32.98 | 478,202 | +0.24(+0.73%) |
Dec 12, 2016 | 32.54 | 32.86 | 32.50 | 32.74 | 681,728 | -0.50(-1.51%) |
Dec 09, 2016 | 32.75 | 33.26 | 32.70 | 33.24 | 795,424 | -0.58(-1.71%) |
Dec 08, 2016 | 33.75 | 34.02 | 33.59 | 33.82 | 806,733 | -0.63(-1.84%) |
Dec 07, 2016 | 33.84 | 34.54 | 33.79 | 34.46 | 987,610 | +1.14(+3.41%) |
Dec 06, 2016 | 33.10 | 33.35 | 32.91 | 33.32 | 656,810 | +0.16(+0.50%) |
Dec 05, 2016 | 33.05 | 33.29 | 32.98 | 33.15 | 1,151,307 | +0.65(+2.00%) |
Dec 02, 2016 | 32.50 | 32.66 | 32.34 | 32.50 | 827,872 | -0.04(-0.13%) |
Dec 01, 2016 | 32.36 | 32.74 | 32.30 | 32.54 | 906,166 | +0.79(+2.49%) |
Nov 30, 2016 | 31.93 | 31.99 | 31.69 | 31.75 | 736,019 | +0.03(+0.10%) |
Nov 29, 2016 | 31.70 | 31.91 | 31.68 | 31.72 | 572,256 | +0.34(+1.08%) |
Nov 28, 2016 | 31.69 | 31.71 | 31.32 | 31.38 | 567,212 | -0.53(-1.65%) |
Nov 25, 2016 | 31.79 | 31.91 | 31.69 | 31.91 | 294,846 | +0.28(+0.89%) |
Nov 23, 2016 | 31.63 | 31.63 | 31.63 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 31.65 | 31.69 | 31.49 | 31.63 | 624,005 | +0.34(+1.08%) |
Nov 21, 2016 | 31.13 | 31.33 | 31.03 | 31.29 | 598,301 | +0.41(+1.33%) |
Nov 18, 2016 | 31.29 | 31.46 | 30.76 | 30.88 | 965,870 | -0.33(-1.06%) |
Nov 17, 2016 | 30.83 | 31.32 | 30.75 | 31.21 | 719,735 | -0.07(-0.21%) |
Nov 16, 2016 | 31.60 | 31.63 | 31.16 | 31.27 | 746,236 | -0.30(-0.97%) |
Nov 15, 2016 | 31.09 | 31.59 | 30.95 | 31.58 | 723,372 | +0.32(+1.03%) |
Nov 14, 2016 | 31.24 | 31.49 | 30.96 | 31.26 | 767,787 | +0.36(+1.17%) |
Nov 11, 2016 | 30.80 | 30.95 | 30.57 | 30.89 | 807,525 | -0.86(-2.70%) |
Nov 10, 2016 | 31.55 | 32.06 | 30.99 | 31.75 | 2,071,395 | +2.32(+7.90%) |
Nov 09, 2016 | 28.15 | 29.57 | 28.11 | 29.43 | 971,429 | +1.59(+5.72%) |
Nov 08, 2016 | 27.60 | 27.98 | 27.52 | 27.84 | 464,491 | +0.19(+0.69%) |
Nov 07, 2016 | 27.55 | 27.73 | 27.46 | 27.65 | 609,286 | +0.82(+3.07%) |
Nov 04, 2016 | 27.09 | 27.25 | 26.81 | 26.82 | 740,423 | -0.73(-2.66%) |
Nov 03, 2016 | 27.89 | 27.94 | 27.52 | 27.56 | 1,076,158 | +0.46(+1.70%) |
Nov 02, 2016 | 27.50 | 27.59 | 27.00 | 27.09 | 671,760 | -0.16(-0.60%) |