Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.40 | 34.69 | 34.00 | 34.50 | 166,736 | +0.14(+0.41%) |
Jan 30, 2017 | 34.83 | 34.83 | 33.66 | 34.36 | 152,158 | -0.59(-1.70%) |
Jan 27, 2017 | 34.97 | 35.20 | 34.38 | 34.95 | 84,290 | -0.03(-0.09%) |
Jan 26, 2017 | 35.45 | 35.81 | 34.93 | 34.98 | 108,002 | -0.56(-1.58%) |
Jan 25, 2017 | 36.05 | 36.17 | 35.50 | 35.55 | 93,260 | -0.13(-0.36%) |
Jan 24, 2017 | 35.50 | 35.77 | 34.77 | 35.67 | 85,416 | +0.53(+1.51%) |
Jan 23, 2017 | 35.48 | 35.48 | 34.84 | 35.15 | 85,394 | -0.20(-0.58%) |
Jan 20, 2017 | 36.02 | 36.02 | 35.09 | 35.35 | 112,164 | -0.65(-1.81%) |
Jan 19, 2017 | 35.08 | 36.09 | 35.08 | 36.00 | 160,836 | +0.75(+2.13%) |
Jan 18, 2017 | 35.12 | 35.33 | 34.19 | 35.25 | 157,620 | +0.38(+1.08%) |
Jan 17, 2017 | 35.01 | 35.40 | 34.44 | 34.88 | 112,786 | -0.42(-1.20%) |
Jan 13, 2017 | 35.30 | 35.30 | 35.30 | 0 | +0.95(+2.77%) | |
Jan 12, 2017 | 34.88 | 34.94 | 34.00 | 34.35 | 150,298 | -0.65(-1.86%) |
Jan 11, 2017 | 35.47 | 35.49 | 34.76 | 35.00 | 150,480 | -0.23(-0.66%) |
Jan 10, 2017 | 35.38 | 36.30 | 35.02 | 35.23 | 336,512 | -0.30(-0.84%) |
Jan 09, 2017 | 35.48 | 35.86 | 35.19 | 35.53 | 252,050 | -0.07(-0.20%) |
Jan 06, 2017 | 35.94 | 36.05 | 34.95 | 35.60 | 85,572 | -0.29(-0.81%) |
Jan 05, 2017 | 35.92 | 36.09 | 35.34 | 35.89 | 124,438 | -0.20(-0.54%) |
Jan 04, 2017 | 34.87 | 36.11 | 34.60 | 36.09 | 322,910 | +1.34(+3.86%) |
Jan 03, 2017 | 34.95 | 35.30 | 34.30 | 34.74 | 208,300 | -0.20(-0.58%) |
Dec 30, 2016 | 34.95 | 34.95 | 34.95 | 0 | -0.27(-0.77%) | |
Dec 29, 2016 | 35.38 | 35.70 | 34.84 | 35.22 | 149,570 | -0.04(-0.13%) |
Dec 28, 2016 | 35.86 | 35.90 | 35.10 | 35.26 | 84,738 | -0.52(-1.44%) |
Dec 27, 2016 | 35.51 | 36.00 | 35.45 | 35.77 | 139,434 | +0.22(+0.62%) |
Dec 23, 2016 | 35.55 | 35.55 | 35.55 | 0 | +0.54(+1.54%) | |
Dec 22, 2016 | 35.37 | 35.87 | 34.40 | 35.02 | 146,572 | -0.37(-1.05%) |
Dec 21, 2016 | 35.59 | 35.82 | 34.90 | 35.38 | 123,796 | -0.12(-0.35%) |
Dec 20, 2016 | 36.52 | 36.52 | 35.47 | 35.51 | 478,298 | -0.72(-1.97%) |
Dec 19, 2016 | 36.27 | 36.58 | 35.77 | 36.23 | 188,130 | +0.29(+0.80%) |
Dec 16, 2016 | 35.73 | 36.48 | 35.45 | 35.94 | 330,178 | +0.14(+0.40%) |
Dec 15, 2016 | 35.38 | 35.99 | 35.26 | 35.80 | 249,622 | +0.51(+1.45%) |
Dec 14, 2016 | 35.45 | 35.63 | 34.81 | 35.28 | 123,546 | -0.16(-0.44%) |
Dec 13, 2016 | 34.76 | 35.48 | 34.30 | 35.44 | 161,284 | +0.84(+2.41%) |
Dec 12, 2016 | 35.06 | 35.40 | 34.20 | 34.60 | 103,568 | -0.32(-0.90%) |
Dec 09, 2016 | 34.99 | 35.61 | 34.51 | 34.92 | 214,942 | +0.11(+0.32%) |
Dec 08, 2016 | 33.94 | 34.98 | 33.69 | 34.81 | 152,314 | +0.84(+2.46%) |
Dec 07, 2016 | 34.27 | 34.27 | 33.50 | 33.98 | 159,010 | -0.21(-0.63%) |
Dec 06, 2016 | 32.70 | 34.45 | 32.58 | 34.19 | 270,288 | +1.29(+3.92%) |
Dec 05, 2016 | 32.94 | 33.02 | 32.71 | 32.90 | 255,914 | +0.17(+0.53%) |
Dec 02, 2016 | 33.12 | 33.73 | 32.44 | 32.73 | 150,420 | -0.56(-1.70%) |
Dec 01, 2016 | 34.48 | 34.85 | 33.05 | 33.29 | 329,678 | -1.34(-3.88%) |
Nov 30, 2016 | 33.88 | 34.74 | 33.69 | 34.63 | 308,464 | +0.93(+2.76%) |
Nov 29, 2016 | 33.55 | 33.84 | 33.34 | 33.70 | 88,108 | +0.15(+0.45%) |
Nov 28, 2016 | 33.80 | 34.06 | 33.44 | 33.55 | 100,762 | -0.37(-1.09%) |
Nov 25, 2016 | 33.88 | 33.94 | 33.30 | 33.92 | 53,680 | +0.05(+0.16%) |
Nov 23, 2016 | 33.87 | 33.87 | 33.87 | 0 | +0.34(+1.03%) | |
Nov 22, 2016 | 33.15 | 33.59 | 33.06 | 33.52 | 207,798 | +0.41(+1.24%) |
Nov 21, 2016 | 33.32 | 33.70 | 32.92 | 33.12 | 327,550 | -0.10(-0.30%) |
Nov 18, 2016 | 33.48 | 33.67 | 33.14 | 33.22 | 196,444 | -0.25(-0.75%) |
Nov 17, 2016 | 33.66 | 34.16 | 33.41 | 33.47 | 264,972 | -0.15(-0.46%) |
Nov 16, 2016 | 32.73 | 33.72 | 32.68 | 33.62 | 169,352 | +0.88(+2.70%) |
Nov 15, 2016 | 32.68 | 33.15 | 32.63 | 32.73 | 184,014 | +0.16(+0.49%) |
Nov 14, 2016 | 33.09 | 33.53 | 32.33 | 32.58 | 171,994 | -0.31(-0.94%) |
Nov 11, 2016 | 31.45 | 32.97 | 31.16 | 32.88 | 257,648 | +1.36(+4.31%) |
Nov 10, 2016 | 32.45 | 32.48 | 31.49 | 31.52 | 302,208 | -0.71(-2.20%) |
Nov 09, 2016 | 31.59 | 32.40 | 31.04 | 32.23 | 184,754 | +0.30(+0.94%) |
Nov 08, 2016 | 31.80 | 32.12 | 31.53 | 31.93 | 175,534 | +0.14(+0.44%) |
Nov 07, 2016 | 32.00 | 32.00 | 31.61 | 31.80 | 240,296 | +0.30(+0.95%) |
Nov 04, 2016 | 31.02 | 31.55 | 30.84 | 31.50 | 250,808 | +0.52(+1.66%) |
Nov 03, 2016 | 31.16 | 31.20 | 30.74 | 30.98 | 174,534 | -0.09(-0.29%) |
Nov 02, 2016 | 31.33 | 31.33 | 30.70 | 31.07 | 393,636 | -0.18(-0.56%) |