Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.32 | 34.34 | 34.13 | 34.25 | 955,655 | -0.17(-0.48%) |
Jan 30, 2017 | 34.51 | 34.56 | 34.30 | 34.42 | 732,902 | -0.19(-0.55%) |
Jan 27, 2017 | 34.62 | 34.66 | 34.56 | 34.61 | 510,510 | +0.01(+0.02%) |
Jan 26, 2017 | 34.68 | 34.68 | 34.55 | 34.60 | 750,542 | -0.13(-0.36%) |
Jan 25, 2017 | 34.65 | 34.76 | 34.60 | 34.72 | 1,191,633 | +0.23(+0.66%) |
Jan 24, 2017 | 34.25 | 34.53 | 34.25 | 34.49 | 611,070 | +0.21(+0.60%) |
Jan 23, 2017 | 34.36 | 34.38 | 34.18 | 34.29 | 720,072 | -0.15(-0.44%) |
Jan 20, 2017 | 34.37 | 34.53 | 34.34 | 34.44 | 648,677 | +0.18(+0.53%) |
Jan 19, 2017 | 34.39 | 34.42 | 34.18 | 34.26 | 553,757 | -0.13(-0.37%) |
Jan 18, 2017 | 34.39 | 34.43 | 34.32 | 34.38 | 428,509 | +0.02(+0.05%) |
Jan 17, 2017 | 34.32 | 34.43 | 34.27 | 34.37 | 829,242 | +0.00(+0.00%) |
Jan 13, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.02(+0.07%) | |
Jan 12, 2017 | 34.36 | 34.37 | 34.12 | 34.34 | 814,046 | -0.07(-0.21%) |
Jan 11, 2017 | 34.32 | 34.42 | 34.25 | 34.42 | 576,454 | +0.09(+0.28%) |
Jan 10, 2017 | 34.44 | 34.49 | 34.31 | 34.32 | 786,157 | -0.12(-0.34%) |
Jan 09, 2017 | 34.57 | 34.57 | 34.43 | 34.44 | 706,255 | -0.18(-0.52%) |
Jan 06, 2017 | 34.63 | 34.68 | 34.45 | 34.62 | 638,287 | +0.00(+0.00%) |
Jan 05, 2017 | 34.61 | 34.64 | 34.51 | 34.62 | 695,286 | -0.03(-0.09%) |
Jan 04, 2017 | 34.66 | 34.72 | 34.61 | 34.65 | 1,796,885 | +0.06(+0.16%) |
Jan 03, 2017 | 34.60 | 34.67 | 34.41 | 34.60 | 918,723 | +0.18(+0.53%) |
Dec 30, 2016 | 34.42 | 34.42 | 34.42 | 0 | -0.12(-0.34%) | |
Dec 29, 2016 | 34.53 | 34.58 | 34.49 | 34.53 | 811,389 | +0.03(+0.09%) |
Dec 28, 2016 | 34.79 | 34.79 | 34.48 | 34.50 | 652,450 | -0.26(-0.75%) |
Dec 27, 2016 | 34.76 | 34.82 | 34.74 | 34.76 | 1,055,265 | +0.06(+0.16%) |
Dec 23, 2016 | 34.71 | 34.71 | 34.71 | 0 | +0.02(+0.07%) | |
Dec 22, 2016 | 34.72 | 34.72 | 34.62 | 34.68 | 625,436 | -0.03(-0.09%) |
Dec 21, 2016 | 34.78 | 34.84 | 34.71 | 34.72 | 1,284,788 | -0.08(-0.23%) |
Dec 20, 2016 | 34.78 | 34.81 | 34.71 | 34.80 | 639,800 | +0.09(+0.25%) |
Dec 19, 2016 | 34.57 | 34.74 | 34.57 | 34.71 | 693,680 | +0.09(+0.25%) |
Dec 16, 2016 | 34.69 | 34.72 | 34.51 | 34.62 | 700,510 | +0.02(+0.05%) |
Dec 15, 2016 | 34.48 | 34.73 | 34.46 | 34.61 | 759,739 | +0.10(+0.30%) |
Dec 14, 2016 | 34.85 | 34.92 | 34.43 | 34.50 | 974,286 | -0.35(-1.01%) |
Dec 13, 2016 | 34.78 | 34.93 | 34.72 | 34.86 | 713,555 | +0.22(+0.63%) |
Dec 12, 2016 | 34.51 | 34.65 | 34.51 | 34.64 | 785,190 | +0.17(+0.50%) |
Dec 09, 2016 | 34.32 | 34.49 | 34.30 | 34.47 | 780,449 | +0.19(+0.55%) |
Dec 08, 2016 | 34.26 | 34.36 | 34.17 | 34.28 | 804,637 | +0.02(+0.05%) |
Dec 07, 2016 | 33.80 | 34.27 | 33.74 | 34.26 | 771,372 | +0.48(+1.41%) |
Dec 06, 2016 | 33.72 | 33.79 | 33.65 | 33.78 | 1,009,904 | +0.09(+0.28%) |
Dec 05, 2016 | 33.69 | 33.77 | 33.62 | 33.69 | 777,139 | +0.14(+0.42%) |
Dec 02, 2016 | 33.44 | 33.59 | 33.44 | 33.55 | 502,844 | +0.11(+0.33%) |
Dec 01, 2016 | 33.72 | 33.72 | 33.38 | 33.44 | 947,643 | -0.23(-0.67%) |
Nov 30, 2016 | 33.86 | 33.87 | 33.67 | 33.67 | 705,106 | -0.13(-0.37%) |
Nov 29, 2016 | 33.78 | 33.86 | 33.69 | 33.79 | 602,014 | -0.01(-0.02%) |
Nov 28, 2016 | 33.82 | 33.89 | 33.75 | 33.80 | 717,864 | -0.05(-0.14%) |
Nov 25, 2016 | 33.75 | 33.86 | 33.75 | 33.85 | 509,074 | +0.15(+0.44%) |
Nov 23, 2016 | 33.70 | 33.70 | 33.70 | 0 | +0.02(+0.05%) | |
Nov 22, 2016 | 33.60 | 33.72 | 33.59 | 33.68 | 1,290,954 | +0.17(+0.51%) |
Nov 21, 2016 | 33.36 | 33.51 | 33.36 | 33.51 | 1,900,411 | +0.23(+0.68%) |
Nov 18, 2016 | 33.35 | 33.35 | 33.23 | 33.28 | 528,611 | -0.04(-0.12%) |
Nov 17, 2016 | 33.31 | 33.36 | 33.26 | 33.32 | 626,006 | +0.03(+0.09%) |
Nov 16, 2016 | 33.32 | 33.35 | 33.21 | 33.29 | 556,021 | +0.00(+0.00%) |
Nov 15, 2016 | 33.13 | 33.29 | 33.10 | 33.29 | 582,532 | +0.27(+0.81%) |
Nov 14, 2016 | 33.17 | 33.18 | 32.95 | 33.03 | 718,117 | -0.05(-0.14%) |
Nov 11, 2016 | 33.01 | 33.11 | 32.93 | 33.07 | 956,478 | -0.02(-0.07%) |
Nov 10, 2016 | 33.29 | 33.29 | 32.94 | 33.10 | 1,163,440 | -0.04(-0.12%) |
Nov 09, 2016 | 32.52 | 33.28 | 32.49 | 33.13 | 1,648,696 | +0.30(+0.91%) |
Nov 08, 2016 | 32.66 | 32.93 | 32.63 | 32.84 | 758,012 | +0.19(+0.58%) |
Nov 07, 2016 | 32.46 | 32.66 | 32.41 | 32.65 | 773,835 | +0.60(+1.88%) |
Nov 04, 2016 | 32.16 | 32.23 | 32.05 | 32.05 | 740,813 | -0.13(-0.39%) |
Nov 03, 2016 | 32.34 | 32.34 | 32.12 | 32.17 | 733,112 | -0.09(-0.28%) |
Nov 02, 2016 | 32.36 | 32.43 | 32.22 | 32.26 | 884,053 | -0.12(-0.37%) |