Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.45 | 34.45 | 34.45 | 34.45 | 471 | +0.01(+0.02%) |
Jan 30, 2017 | 34.44 | 34.44 | 34.39 | 34.44 | 4,337 | +0.01(+0.02%) |
Jan 27, 2017 | 34.40 | 34.44 | 34.40 | 34.43 | 51,535 | +0.05(+0.15%) |
Jan 26, 2017 | 34.40 | 34.41 | 34.38 | 34.38 | 900 | -0.04(-0.12%) |
Jan 25, 2017 | 34.42 | 34.42 | 34.42 | 34.42 | 1,205 | +0.05(+0.15%) |
Jan 24, 2017 | 34.43 | 34.43 | 34.37 | 34.37 | 2,074 | -0.05(-0.14%) |
Jan 23, 2017 | 34.37 | 34.42 | 34.37 | 34.42 | 5,887 | +0.00(+0.00%) |
Jan 20, 2017 | 34.42 | 34.42 | 34.42 | 34.42 | 285 | -0.01(-0.04%) |
Jan 19, 2017 | 34.35 | 34.43 | 34.34 | 34.43 | 3,097 | +0.07(+0.20%) |
Jan 18, 2017 | 34.40 | 34.40 | 34.36 | 34.36 | 7,544 | -0.04(-0.12%) |
Jan 17, 2017 | 34.41 | 34.41 | 34.40 | 34.40 | 1,452 | -0.01(-0.02%) |
Jan 13, 2017 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 34.40 | 34.43 | 34.39 | 34.41 | 1,803 | +0.03(+0.07%) |
Jan 11, 2017 | 34.39 | 34.41 | 34.38 | 34.39 | 3,854 | -0.02(-0.05%) |
Jan 10, 2017 | 34.40 | 34.40 | 34.37 | 34.40 | 8,463 | +0.00(+0.00%) |
Jan 09, 2017 | 34.40 | 34.40 | 34.39 | 34.40 | 1,417 | +0.02(+0.05%) |
Jan 06, 2017 | 34.39 | 34.45 | 34.39 | 34.39 | 41,415 | +0.01(+0.03%) |
Jan 05, 2017 | 34.39 | 34.39 | 34.36 | 34.38 | 3,261 | -0.02(-0.05%) |
Jan 04, 2017 | 34.35 | 34.39 | 34.35 | 34.40 | 21,326 | +0.05(+0.15%) |
Jan 03, 2017 | 34.39 | 34.40 | 34.34 | 34.34 | 12,649 | -0.03(-0.10%) |
Dec 30, 2016 | 34.38 | 34.38 | 34.38 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 34.38 | 34.39 | 34.37 | 34.39 | 17,632 | -0.01(-0.02%) |
Dec 28, 2016 | 34.38 | 34.40 | 34.36 | 34.40 | 24,667 | +0.02(+0.07%) |
Dec 27, 2016 | 34.37 | 34.38 | 34.37 | 34.37 | 1,527 | +0.03(+0.07%) |
Dec 23, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 34.38 | 34.38 | 34.35 | 34.35 | 5,560 | -0.03(-0.10%) |
Dec 21, 2016 | 34.38 | 34.38 | 34.36 | 34.38 | 3,654 | +0.01(+0.04%) |
Dec 20, 2016 | 34.34 | 34.37 | 34.34 | 34.37 | 2,059 | -0.01(-0.02%) |
Dec 19, 2016 | 34.36 | 34.37 | 34.34 | 34.37 | 8,816 | +0.02(+0.06%) |
Dec 16, 2016 | 34.33 | 34.36 | 34.33 | 34.35 | 5,971 | -0.02(-0.06%) |
Dec 15, 2016 | 34.34 | 34.37 | 34.34 | 34.37 | 728 | +0.04(+0.12%) |
Dec 14, 2016 | 34.35 | 34.35 | 34.33 | 34.33 | 1,272 | -0.02(-0.05%) |
Dec 13, 2016 | 34.34 | 34.35 | 34.34 | 34.35 | 2,696 | -0.01(-0.02%) |
Dec 12, 2016 | 34.32 | 34.36 | 34.32 | 34.36 | 2,669 | +0.03(+0.09%) |
Dec 09, 2016 | 34.35 | 34.35 | 34.32 | 34.32 | 512 | -0.01(-0.02%) |
Dec 08, 2016 | 34.36 | 34.36 | 34.33 | 34.33 | 1,066 | +0.01(+0.02%) |
Dec 07, 2016 | 34.32 | 34.32 | 34.32 | 34.32 | 479 | -0.02(-0.05%) |
Dec 06, 2016 | 34.36 | 34.36 | 34.34 | 34.34 | 5,096 | +0.01(+0.04%) |
Dec 05, 2016 | 34.36 | 34.36 | 34.33 | 34.33 | 6,899 | +0.02(+0.05%) |
Dec 02, 2016 | 34.32 | 34.35 | 34.31 | 34.31 | 8,273 | -0.03(-0.10%) |
Dec 01, 2016 | 34.33 | 34.35 | 34.32 | 34.35 | 3,323 | +0.03(+0.08%) |
Nov 30, 2016 | 34.34 | 34.34 | 34.32 | 34.32 | 1,627 | +0.00(+0.00%) |
Nov 29, 2016 | 34.34 | 34.35 | 34.32 | 34.32 | 1,419 | -0.03(-0.07%) |
Nov 28, 2016 | 34.34 | 34.35 | 34.31 | 34.34 | 23,726 | +0.03(+0.07%) |
Nov 25, 2016 | 34.34 | 34.34 | 34.32 | 34.32 | 1,579 | +0.00(+0.00%) |
Nov 23, 2016 | 34.32 | 34.32 | 34.32 | 0 | -0.01(-0.02%) | |
Nov 22, 2016 | 34.34 | 34.35 | 34.31 | 34.33 | 10,685 | +0.02(+0.07%) |
Nov 21, 2016 | 34.30 | 34.30 | 34.30 | 34.30 | 1,047 | +0.00(+0.00%) |
Nov 18, 2016 | 34.30 | 34.34 | 34.30 | 34.30 | 6,125 | -0.01(-0.03%) |
Nov 17, 2016 | 34.31 | 34.31 | 34.31 | 34.31 | 2,410 | -0.00(-0.00%) |
Nov 16, 2016 | 34.34 | 34.34 | 34.31 | 34.31 | 848 | -0.03(-0.07%) |
Nov 15, 2016 | 34.34 | 34.34 | 34.28 | 34.34 | 14,676 | +0.03(+0.10%) |
Nov 14, 2016 | 34.34 | 34.34 | 34.30 | 34.30 | 2,599 | +0.00(+0.00%) |
Nov 11, 2016 | 34.34 | 34.34 | 34.29 | 34.30 | 2,744 | -0.03(-0.10%) |
Nov 10, 2016 | 34.36 | 34.36 | 34.30 | 34.34 | 2,384 | +0.00(+0.00%) |
Nov 09, 2016 | 34.30 | 34.34 | 34.30 | 34.34 | 507 | +0.00(+0.00%) |
Nov 08, 2016 | 34.33 | 34.34 | 34.32 | 34.34 | 6,926 | +0.03(+0.10%) |
Nov 07, 2016 | 34.32 | 34.32 | 34.30 | 34.30 | 2,031 | -0.03(-0.07%) |
Nov 04, 2016 | 34.31 | 34.33 | 34.31 | 34.33 | 1,326 | -0.01(-0.02%) |
Nov 03, 2016 | 34.34 | 34.34 | 34.30 | 34.34 | 10,275 | +0.00(+0.01%) |
Nov 02, 2016 | 34.34 | 34.34 | 34.30 | 34.33 | 6,039 | +0.04(+0.12%) |