Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.13 | 33.16 | 32.81 | 33.13 | 686,790 | -0.06(-0.17%) |
Jan 30, 2017 | 33.13 | 33.21 | 32.68 | 33.19 | 545,029 | -0.10(-0.31%) |
Jan 27, 2017 | 33.56 | 33.72 | 33.26 | 33.29 | 433,484 | -0.15(-0.45%) |
Jan 26, 2017 | 32.94 | 33.52 | 32.85 | 33.44 | 685,975 | +0.43(+1.31%) |
Jan 25, 2017 | 32.60 | 33.15 | 32.51 | 33.01 | 1,275,548 | +0.47(+1.44%) |
Jan 24, 2017 | 32.41 | 32.72 | 32.33 | 32.54 | 810,176 | +0.09(+0.29%) |
Jan 23, 2017 | 32.42 | 32.68 | 32.28 | 32.45 | 829,474 | -0.08(-0.26%) |
Jan 20, 2017 | 32.99 | 32.99 | 32.48 | 32.53 | 1,153,523 | -0.33(-1.00%) |
Jan 19, 2017 | 33.03 | 33.37 | 32.80 | 32.86 | 548,466 | -0.34(-1.02%) |
Jan 18, 2017 | 33.17 | 33.22 | 32.92 | 33.20 | 586,867 | +0.14(+0.43%) |
Jan 17, 2017 | 33.25 | 33.45 | 32.87 | 33.06 | 661,438 | -0.37(-1.09%) |
Jan 13, 2017 | 33.42 | 33.42 | 33.42 | 0 | +0.14(+0.42%) | |
Jan 12, 2017 | 33.40 | 33.74 | 33.00 | 33.28 | 727,008 | -0.28(-0.84%) |
Jan 11, 2017 | 33.55 | 33.90 | 33.45 | 33.56 | 350,348 | +0.02(+0.06%) |
Jan 10, 2017 | 33.47 | 33.85 | 33.37 | 33.55 | 444,797 | +0.14(+0.42%) |
Jan 09, 2017 | 33.69 | 33.90 | 33.33 | 33.40 | 668,449 | -0.28(-0.84%) |
Jan 06, 2017 | 34.12 | 34.35 | 33.66 | 33.69 | 639,547 | -0.46(-1.35%) |
Jan 05, 2017 | 34.37 | 34.57 | 33.99 | 34.15 | 861,185 | -0.18(-0.52%) |
Jan 04, 2017 | 33.84 | 34.38 | 33.84 | 34.32 | 653,167 | +0.48(+1.41%) |
Jan 03, 2017 | 34.15 | 34.19 | 33.69 | 33.85 | 498,721 | -0.09(-0.28%) |
Dec 30, 2016 | 33.94 | 33.94 | 33.94 | 0 | -0.16(-0.47%) | |
Dec 29, 2016 | 33.98 | 34.23 | 33.97 | 34.10 | 291,166 | +0.07(+0.22%) |
Dec 28, 2016 | 34.43 | 34.45 | 33.95 | 34.02 | 442,077 | -0.41(-1.20%) |
Dec 27, 2016 | 34.38 | 34.60 | 34.23 | 34.44 | 411,624 | +0.14(+0.41%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.47(+1.39%) | |
Dec 22, 2016 | 33.91 | 34.03 | 33.63 | 33.83 | 555,181 | -0.11(-0.33%) |
Dec 21, 2016 | 34.15 | 34.23 | 33.83 | 33.94 | 552,269 | -0.16(-0.47%) |
Dec 20, 2016 | 34.12 | 34.35 | 33.87 | 34.10 | 408,796 | +0.19(+0.55%) |
Dec 19, 2016 | 33.83 | 34.02 | 33.50 | 33.91 | 945,157 | -0.06(-0.17%) |
Dec 16, 2016 | 34.28 | 34.60 | 33.94 | 33.97 | 1,439,003 | -0.28(-0.82%) |
Dec 15, 2016 | 33.97 | 34.41 | 33.82 | 34.25 | 555,005 | +0.30(+0.88%) |
Dec 14, 2016 | 34.31 | 34.43 | 33.82 | 33.95 | 543,719 | -0.45(-1.31%) |
Dec 13, 2016 | 34.50 | 34.83 | 34.32 | 34.40 | 681,732 | -0.07(-0.19%) |
Dec 12, 2016 | 34.43 | 34.50 | 33.83 | 34.46 | 749,949 | -0.02(-0.05%) |
Dec 09, 2016 | 34.48 | 34.86 | 34.31 | 34.48 | 513,170 | +0.11(+0.33%) |
Dec 08, 2016 | 34.04 | 34.39 | 33.99 | 34.37 | 680,543 | +0.29(+0.85%) |
Dec 07, 2016 | 33.63 | 34.11 | 33.50 | 34.08 | 682,767 | +0.39(+1.17%) |
Dec 06, 2016 | 33.50 | 33.70 | 33.37 | 33.69 | 563,349 | +0.20(+0.59%) |
Dec 05, 2016 | 33.46 | 33.65 | 33.30 | 33.49 | 571,631 | +0.17(+0.51%) |
Dec 02, 2016 | 33.41 | 33.48 | 33.08 | 33.32 | 714,041 | -0.06(-0.17%) |
Dec 01, 2016 | 33.70 | 34.00 | 33.06 | 33.38 | 970,738 | -0.30(-0.89%) |
Nov 30, 2016 | 32.98 | 33.86 | 32.95 | 33.68 | 1,614,977 | +0.62(+1.87%) |
Nov 29, 2016 | 33.19 | 33.31 | 33.05 | 33.06 | 644,758 | -0.02(-0.06%) |
Nov 28, 2016 | 33.29 | 33.58 | 32.96 | 33.08 | 1,119,276 | -0.35(-1.04%) |
Nov 25, 2016 | 33.26 | 33.65 | 32.95 | 33.42 | 287,878 | +0.11(+0.34%) |
Nov 23, 2016 | 33.31 | 33.31 | 33.31 | 0 | +0.16(+0.48%) | |
Nov 22, 2016 | 33.25 | 33.50 | 33.05 | 33.15 | 796,694 | -0.09(-0.28%) |
Nov 21, 2016 | 32.96 | 33.25 | 32.79 | 33.25 | 814,871 | +0.35(+1.05%) |
Nov 18, 2016 | 32.94 | 33.11 | 32.55 | 32.90 | 712,477 | -0.27(-0.82%) |
Nov 17, 2016 | 33.10 | 33.43 | 32.82 | 33.17 | 885,252 | +0.12(+0.37%) |
Nov 16, 2016 | 33.06 | 33.40 | 32.87 | 33.05 | 1,047,884 | +0.08(+0.23%) |
Nov 15, 2016 | 33.15 | 33.15 | 32.48 | 32.97 | 1,105,876 | -0.18(-0.54%) |
Nov 14, 2016 | 32.71 | 33.62 | 32.67 | 33.15 | 1,464,213 | +0.73(+2.25%) |
Nov 11, 2016 | 31.79 | 32.64 | 31.49 | 32.42 | 965,325 | +0.46(+1.43%) |
Nov 10, 2016 | 31.35 | 32.09 | 31.35 | 31.96 | 1,175,740 | +0.69(+2.21%) |
Nov 09, 2016 | 29.80 | 31.38 | 29.73 | 31.27 | 925,775 | +1.06(+3.50%) |
Nov 08, 2016 | 30.09 | 30.40 | 29.83 | 30.22 | 362,710 | +0.13(+0.43%) |
Nov 07, 2016 | 30.32 | 30.33 | 29.95 | 30.09 | 669,773 | +0.24(+0.81%) |
Nov 04, 2016 | 30.04 | 30.21 | 29.80 | 29.84 | 707,277 | -0.22(-0.75%) |
Nov 03, 2016 | 30.73 | 30.73 | 30.04 | 30.07 | 611,017 | -0.51(-1.68%) |
Nov 02, 2016 | 30.56 | 30.85 | 30.52 | 30.58 | 1,049,486 | -0.10(-0.34%) |