Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.46 | 34.71 | 33.55 | 34.54 | 354,179 | +0.26(+0.76%) |
Jan 30, 2017 | 34.01 | 34.31 | 33.32 | 34.28 | 319,013 | -0.22(-0.63%) |
Jan 27, 2017 | 35.02 | 35.28 | 34.43 | 34.50 | 387,421 | -0.39(-1.11%) |
Jan 26, 2017 | 34.91 | 35.78 | 34.52 | 34.89 | 300,278 | -0.35(-1.00%) |
Jan 25, 2017 | 34.76 | 35.35 | 34.31 | 35.24 | 330,965 | +0.54(+1.57%) |
Jan 24, 2017 | 33.35 | 35.04 | 33.26 | 34.70 | 559,254 | +1.95(+5.96%) |
Jan 23, 2017 | 32.95 | 33.22 | 32.34 | 32.75 | 256,493 | -0.04(-0.13%) |
Jan 20, 2017 | 32.73 | 33.30 | 32.62 | 32.79 | 330,217 | +0.03(+0.08%) |
Jan 19, 2017 | 33.07 | 33.36 | 31.96 | 32.76 | 292,797 | -0.60(-1.79%) |
Jan 18, 2017 | 32.71 | 33.64 | 32.51 | 33.36 | 614,055 | +0.69(+2.11%) |
Jan 17, 2017 | 33.03 | 33.43 | 32.48 | 32.67 | 273,152 | -0.52(-1.56%) |
Jan 13, 2017 | 33.19 | 33.19 | 33.19 | 0 | +0.21(+0.63%) | |
Jan 12, 2017 | 33.55 | 33.57 | 32.42 | 32.98 | 350,227 | -0.86(-2.55%) |
Jan 11, 2017 | 32.68 | 33.86 | 32.42 | 33.84 | 580,204 | +1.12(+3.43%) |
Jan 10, 2017 | 31.82 | 32.73 | 31.77 | 32.72 | 654,041 | +1.26(+4.01%) |
Jan 09, 2017 | 32.01 | 32.09 | 31.27 | 31.46 | 429,570 | -0.48(-1.51%) |
Jan 06, 2017 | 32.44 | 32.71 | 31.94 | 31.94 | 342,775 | -0.67(-2.06%) |
Jan 05, 2017 | 32.81 | 33.36 | 32.31 | 32.62 | 272,760 | -0.36(-1.10%) |
Jan 04, 2017 | 31.72 | 33.03 | 31.72 | 32.98 | 297,966 | +1.43(+4.54%) |
Jan 03, 2017 | 31.78 | 32.44 | 31.09 | 31.55 | 331,550 | +0.33(+1.05%) |
Dec 30, 2016 | 31.22 | 31.22 | 31.22 | 0 | -0.60(-1.87%) | |
Dec 29, 2016 | 32.10 | 32.31 | 31.13 | 31.81 | 244,965 | -0.15(-0.46%) |
Dec 28, 2016 | 32.77 | 33.03 | 31.85 | 31.96 | 212,927 | -0.57(-1.75%) |
Dec 27, 2016 | 32.31 | 32.75 | 32.31 | 32.53 | 152,788 | +0.41(+1.26%) |
Dec 23, 2016 | 32.12 | 32.12 | 32.12 | 0 | -0.16(-0.48%) | |
Dec 22, 2016 | 32.97 | 33.41 | 32.15 | 32.28 | 252,113 | -0.97(-2.91%) |
Dec 21, 2016 | 33.19 | 33.48 | 32.63 | 33.25 | 210,340 | +0.01(+0.03%) |
Dec 20, 2016 | 32.59 | 33.29 | 32.59 | 33.24 | 237,518 | +0.63(+1.93%) |
Dec 19, 2016 | 32.46 | 32.79 | 32.10 | 32.61 | 261,555 | -0.08(-0.24%) |
Dec 16, 2016 | 33.40 | 34.05 | 32.44 | 32.69 | 933,259 | -0.81(-2.42%) |
Dec 15, 2016 | 32.36 | 33.68 | 32.06 | 33.50 | 341,723 | +0.66(+2.00%) |
Dec 14, 2016 | 33.89 | 34.06 | 32.83 | 32.84 | 354,590 | -1.16(-3.40%) |
Dec 13, 2016 | 34.14 | 34.57 | 33.07 | 34.00 | 500,935 | +0.01(+0.03%) |
Dec 12, 2016 | 34.40 | 34.83 | 33.93 | 33.99 | 471,793 | -0.29(-0.86%) |
Dec 09, 2016 | 33.77 | 34.61 | 33.55 | 34.28 | 564,972 | +0.41(+1.20%) |
Dec 08, 2016 | 32.33 | 34.24 | 32.06 | 33.88 | 957,182 | +1.91(+5.97%) |
Dec 07, 2016 | 31.31 | 32.37 | 31.27 | 31.97 | 738,011 | +1.02(+3.29%) |
Dec 06, 2016 | 29.57 | 30.97 | 29.57 | 30.95 | 800,226 | +0.79(+2.63%) |
Dec 05, 2016 | 30.37 | 31.03 | 29.84 | 30.16 | 748,932 | +0.40(+1.33%) |
Dec 02, 2016 | 30.16 | 30.49 | 29.62 | 29.76 | 725,086 | -0.82(-2.68%) |
Dec 01, 2016 | 30.97 | 31.11 | 30.37 | 30.58 | 562,446 | -0.29(-0.95%) |
Nov 30, 2016 | 31.07 | 31.43 | 30.55 | 30.87 | 366,266 | +0.14(+0.45%) |
Nov 29, 2016 | 30.93 | 31.67 | 30.65 | 30.74 | 415,340 | -1.33(-4.15%) |
Nov 28, 2016 | 33.11 | 33.13 | 31.99 | 32.06 | 362,059 | -0.99(-3.00%) |
Nov 25, 2016 | 33.01 | 33.32 | 32.38 | 33.06 | 131,714 | +0.09(+0.26%) |
Nov 23, 2016 | 32.97 | 32.97 | 32.97 | 0 | +0.25(+0.76%) | |
Nov 22, 2016 | 32.56 | 32.80 | 32.10 | 32.72 | 547,201 | +0.82(+2.57%) |
Nov 21, 2016 | 31.54 | 32.10 | 30.95 | 31.90 | 349,495 | +0.83(+2.67%) |
Nov 18, 2016 | 31.18 | 31.44 | 30.87 | 31.07 | 448,843 | +0.01(+0.03%) |
Nov 17, 2016 | 31.89 | 31.89 | 31.05 | 31.06 | 472,526 | -0.52(-1.64%) |
Nov 16, 2016 | 31.87 | 32.38 | 31.33 | 31.58 | 508,191 | -0.85(-2.61%) |
Nov 15, 2016 | 32.39 | 32.50 | 31.53 | 32.43 | 614,196 | -0.27(-0.82%) |
Nov 14, 2016 | 33.11 | 33.48 | 32.14 | 32.69 | 651,037 | +0.68(+2.13%) |
Nov 11, 2016 | 31.38 | 32.14 | 30.94 | 32.01 | 638,996 | +0.78(+2.49%) |
Nov 10, 2016 | 31.68 | 32.14 | 31.22 | 31.24 | 617,389 | +0.52(+1.69%) |
Nov 09, 2016 | 28.93 | 31.04 | 28.93 | 30.72 | 683,928 | +2.36(+8.31%) |
Nov 08, 2016 | 27.90 | 28.56 | 27.36 | 28.36 | 288,114 | +0.24(+0.86%) |
Nov 07, 2016 | 27.75 | 28.66 | 27.43 | 28.12 | 549,657 | +0.72(+2.61%) |
Nov 04, 2016 | 26.89 | 27.90 | 26.73 | 27.40 | 379,704 | +0.41(+1.50%) |
Nov 03, 2016 | 27.06 | 27.36 | 26.67 | 27.00 | 475,057 | +0.03(+0.10%) |
Nov 02, 2016 | 26.77 | 27.25 | 26.69 | 26.97 | 649,065 | -0.09(-0.32%) |