Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.37 | 34.62 | 33.46 | 34.45 | 355,089 | +0.26(+0.76%) |
Jan 30, 2017 | 33.92 | 34.22 | 33.23 | 34.19 | 319,833 | -0.22(-0.63%) |
Jan 27, 2017 | 34.93 | 35.18 | 34.34 | 34.41 | 388,416 | -0.39(-1.11%) |
Jan 26, 2017 | 34.82 | 35.69 | 34.44 | 34.80 | 301,050 | -0.35(-1.00%) |
Jan 25, 2017 | 34.67 | 35.26 | 34.22 | 35.15 | 331,816 | +0.54(+1.57%) |
Jan 24, 2017 | 33.26 | 34.95 | 33.17 | 34.61 | 560,691 | +1.95(+5.96%) |
Jan 23, 2017 | 32.87 | 33.14 | 32.26 | 32.66 | 257,152 | -0.04(-0.13%) |
Jan 20, 2017 | 32.65 | 33.21 | 32.53 | 32.71 | 331,065 | +0.03(+0.08%) |
Jan 19, 2017 | 32.99 | 33.27 | 31.88 | 32.68 | 293,550 | -0.59(-1.79%) |
Jan 18, 2017 | 32.63 | 33.55 | 32.43 | 33.27 | 615,633 | +0.69(+2.11%) |
Jan 17, 2017 | 32.95 | 33.35 | 32.40 | 32.58 | 273,854 | -0.52(-1.56%) |
Jan 13, 2017 | 33.10 | 33.10 | 33.10 | 0 | +0.21(+0.63%) | |
Jan 12, 2017 | 33.46 | 33.48 | 32.34 | 32.89 | 351,127 | -0.86(-2.55%) |
Jan 11, 2017 | 32.59 | 33.77 | 32.34 | 33.76 | 581,695 | +1.12(+3.43%) |
Jan 10, 2017 | 31.74 | 32.65 | 31.69 | 32.64 | 655,721 | +1.26(+4.01%) |
Jan 09, 2017 | 31.93 | 32.01 | 31.19 | 31.38 | 430,674 | -0.48(-1.51%) |
Jan 06, 2017 | 32.35 | 32.63 | 31.86 | 31.86 | 343,656 | -0.67(-2.06%) |
Jan 05, 2017 | 32.72 | 33.27 | 32.23 | 32.53 | 273,461 | -0.36(-1.10%) |
Jan 04, 2017 | 31.64 | 32.95 | 31.64 | 32.89 | 298,731 | +1.43(+4.54%) |
Jan 03, 2017 | 31.70 | 32.35 | 31.01 | 31.47 | 332,402 | +0.33(+1.05%) |
Dec 30, 2016 | 31.14 | 31.14 | 31.14 | 0 | -0.59(-1.87%) | |
Dec 29, 2016 | 32.02 | 32.22 | 31.05 | 31.73 | 245,595 | -0.15(-0.46%) |
Dec 28, 2016 | 32.69 | 32.95 | 31.77 | 31.88 | 213,474 | -0.57(-1.75%) |
Dec 27, 2016 | 32.22 | 32.67 | 32.22 | 32.45 | 153,180 | +0.40(+1.26%) |
Dec 23, 2016 | 32.04 | 32.04 | 32.04 | 0 | -0.16(-0.48%) | |
Dec 22, 2016 | 32.89 | 33.33 | 32.07 | 32.20 | 252,760 | -0.96(-2.91%) |
Dec 21, 2016 | 33.10 | 33.39 | 32.55 | 33.16 | 210,881 | +0.01(+0.03%) |
Dec 20, 2016 | 32.51 | 33.20 | 32.51 | 33.15 | 238,128 | +0.63(+1.93%) |
Dec 19, 2016 | 32.38 | 32.71 | 32.02 | 32.52 | 262,227 | -0.08(-0.24%) |
Dec 16, 2016 | 33.32 | 33.96 | 32.35 | 32.60 | 935,656 | -0.81(-2.42%) |
Dec 15, 2016 | 32.27 | 33.59 | 31.98 | 33.41 | 342,601 | +0.65(+2.00%) |
Dec 14, 2016 | 33.80 | 33.97 | 32.75 | 32.76 | 355,502 | -1.15(-3.40%) |
Dec 13, 2016 | 34.05 | 34.48 | 32.98 | 33.91 | 502,223 | +0.01(+0.03%) |
Dec 12, 2016 | 34.32 | 34.74 | 33.84 | 33.90 | 473,005 | -0.29(-0.86%) |
Dec 09, 2016 | 33.69 | 34.52 | 33.46 | 34.19 | 566,423 | +0.40(+1.20%) |
Dec 08, 2016 | 32.25 | 34.15 | 31.97 | 33.79 | 959,641 | +1.90(+5.97%) |
Dec 07, 2016 | 31.23 | 32.28 | 31.19 | 31.89 | 739,907 | +1.02(+3.29%) |
Dec 06, 2016 | 29.49 | 30.89 | 29.49 | 30.87 | 802,282 | +0.79(+2.63%) |
Dec 05, 2016 | 30.29 | 30.95 | 29.76 | 30.08 | 750,856 | +0.40(+1.33%) |
Dec 02, 2016 | 30.08 | 30.42 | 29.55 | 29.68 | 726,949 | -0.82(-2.68%) |
Dec 01, 2016 | 30.89 | 31.03 | 30.29 | 30.50 | 563,891 | -0.29(-0.95%) |
Nov 30, 2016 | 30.99 | 31.35 | 30.48 | 30.79 | 367,207 | +0.14(+0.45%) |
Nov 29, 2016 | 30.85 | 31.59 | 30.57 | 30.66 | 416,407 | -1.33(-4.15%) |
Nov 28, 2016 | 33.02 | 33.04 | 31.90 | 31.98 | 362,989 | -0.99(-3.00%) |
Nov 25, 2016 | 32.93 | 33.23 | 32.29 | 32.97 | 132,052 | +0.09(+0.26%) |
Nov 23, 2016 | 32.89 | 32.89 | 32.89 | 0 | +0.25(+0.77%) | |
Nov 22, 2016 | 32.48 | 32.71 | 32.02 | 32.64 | 548,607 | +0.82(+2.57%) |
Nov 21, 2016 | 31.46 | 32.02 | 30.87 | 31.82 | 350,393 | +0.83(+2.67%) |
Nov 18, 2016 | 31.10 | 31.36 | 30.79 | 30.99 | 449,996 | +0.01(+0.03%) |
Nov 17, 2016 | 31.81 | 31.81 | 30.97 | 30.98 | 473,740 | -0.52(-1.64%) |
Nov 16, 2016 | 31.79 | 32.29 | 31.25 | 31.50 | 509,496 | -0.84(-2.61%) |
Nov 15, 2016 | 32.31 | 32.41 | 31.45 | 32.34 | 615,774 | -0.27(-0.82%) |
Nov 14, 2016 | 33.02 | 33.39 | 32.06 | 32.61 | 652,709 | +0.68(+2.13%) |
Nov 11, 2016 | 31.30 | 32.06 | 30.86 | 31.93 | 640,638 | +0.77(+2.49%) |
Nov 10, 2016 | 31.60 | 32.06 | 31.14 | 31.16 | 618,976 | +0.52(+1.69%) |
Nov 09, 2016 | 28.86 | 30.96 | 28.86 | 30.64 | 685,686 | +2.35(+8.31%) |
Nov 08, 2016 | 27.82 | 28.49 | 27.29 | 28.29 | 288,854 | +0.24(+0.86%) |
Nov 07, 2016 | 27.68 | 28.59 | 27.36 | 28.05 | 551,070 | +0.71(+2.61%) |
Nov 04, 2016 | 26.83 | 27.83 | 26.66 | 27.33 | 380,680 | +0.40(+1.50%) |
Nov 03, 2016 | 26.99 | 27.29 | 26.60 | 26.93 | 476,277 | +0.03(+0.10%) |
Nov 02, 2016 | 26.70 | 27.18 | 26.62 | 26.90 | 650,732 | -0.09(-0.32%) |