Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.59 | 34.93 | 34.56 | 34.91 | 123,194 | +0.34(+0.99%) |
Jan 30, 2017 | 34.53 | 34.61 | 34.47 | 34.57 | 132,425 | -0.40(-1.15%) |
Jan 27, 2017 | 34.95 | 35.00 | 34.85 | 34.97 | 151,312 | +0.15(+0.44%) |
Jan 26, 2017 | 35.10 | 35.13 | 34.76 | 34.82 | 208,527 | +0.40(+1.17%) |
Jan 25, 2017 | 34.27 | 34.43 | 34.24 | 34.42 | 236,679 | +0.04(+0.12%) |
Jan 24, 2017 | 34.48 | 34.53 | 34.30 | 34.37 | 156,491 | -0.20(-0.57%) |
Jan 23, 2017 | 34.55 | 34.62 | 34.38 | 34.57 | 202,301 | +0.04(+0.12%) |
Jan 20, 2017 | 34.58 | 34.65 | 34.46 | 34.53 | 229,154 | +0.07(+0.20%) |
Jan 19, 2017 | 34.40 | 34.54 | 34.37 | 34.46 | 241,094 | -0.28(-0.81%) |
Jan 18, 2017 | 34.88 | 34.94 | 34.70 | 34.74 | 133,950 | -0.28(-0.81%) |
Jan 17, 2017 | 34.90 | 35.07 | 34.83 | 35.02 | 295,130 | +0.24(+0.69%) |
Jan 13, 2017 | 34.78 | 34.78 | 34.78 | 0 | +0.31(+0.89%) | |
Jan 12, 2017 | 34.25 | 34.50 | 34.25 | 34.48 | 208,543 | +0.03(+0.07%) |
Jan 11, 2017 | 34.20 | 34.48 | 34.10 | 34.45 | 190,061 | -0.25(-0.72%) |
Jan 10, 2017 | 34.66 | 34.85 | 34.62 | 34.70 | 317,086 | +0.73(+2.14%) |
Jan 09, 2017 | 33.86 | 34.10 | 33.76 | 33.97 | 510,319 | -2.44(-6.70%) |
Jan 06, 2017 | 36.49 | 36.50 | 36.33 | 36.41 | 148,949 | -0.16(-0.44%) |
Jan 05, 2017 | 36.29 | 36.61 | 36.25 | 36.57 | 162,988 | +0.21(+0.56%) |
Jan 04, 2017 | 36.10 | 36.38 | 36.08 | 36.37 | 166,119 | +0.14(+0.38%) |
Jan 03, 2017 | 36.08 | 36.27 | 35.98 | 36.23 | 145,897 | +0.11(+0.31%) |
Dec 30, 2016 | 36.12 | 36.12 | 36.12 | 0 | -0.25(-0.68%) | |
Dec 29, 2016 | 36.45 | 36.57 | 36.37 | 36.37 | 140,643 | +0.38(+1.05%) |
Dec 28, 2016 | 36.29 | 36.31 | 35.98 | 35.99 | 213,918 | -0.41(-1.13%) |
Dec 27, 2016 | 36.50 | 36.56 | 36.38 | 36.40 | 157,980 | +0.13(+0.35%) |
Dec 23, 2016 | 36.27 | 36.27 | 36.27 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.35 | 36.47 | 36.22 | 36.23 | 210,468 | +0.21(+0.59%) |
Dec 21, 2016 | 36.13 | 36.20 | 36.02 | 36.02 | 251,804 | +0.33(+0.94%) |
Dec 20, 2016 | 35.45 | 35.84 | 35.45 | 35.68 | 224,941 | +0.49(+1.39%) |
Dec 19, 2016 | 35.37 | 35.54 | 35.17 | 35.19 | 185,014 | -0.08(-0.22%) |
Dec 16, 2016 | 35.09 | 35.30 | 35.08 | 35.27 | 217,393 | +0.43(+1.23%) |
Dec 15, 2016 | 34.75 | 34.94 | 34.60 | 34.84 | 243,706 | +0.16(+0.47%) |
Dec 14, 2016 | 35.35 | 35.36 | 34.62 | 34.68 | 246,147 | -0.83(-2.34%) |
Dec 13, 2016 | 35.36 | 35.72 | 35.32 | 35.51 | 283,844 | +0.18(+0.51%) |
Dec 12, 2016 | 35.20 | 35.42 | 35.15 | 35.33 | 230,119 | +0.39(+1.13%) |
Dec 09, 2016 | 34.81 | 35.04 | 34.80 | 34.94 | 174,991 | +0.92(+2.69%) |
Dec 08, 2016 | 34.09 | 34.19 | 33.94 | 34.02 | 208,014 | -0.07(-0.20%) |
Dec 07, 2016 | 34.05 | 34.22 | 33.93 | 34.09 | 216,382 | -0.34(-0.99%) |
Dec 06, 2016 | 34.27 | 34.49 | 34.24 | 34.43 | 260,307 | +0.70(+2.08%) |
Dec 05, 2016 | 33.56 | 33.75 | 33.46 | 33.73 | 215,110 | +0.63(+1.91%) |
Dec 02, 2016 | 32.92 | 33.32 | 32.87 | 33.10 | 155,483 | +0.27(+0.81%) |
Dec 01, 2016 | 33.05 | 33.11 | 32.69 | 32.83 | 177,035 | -0.50(-1.51%) |
Nov 30, 2016 | 33.65 | 33.65 | 33.31 | 33.34 | 197,149 | -0.38(-1.14%) |
Nov 29, 2016 | 33.34 | 33.77 | 33.33 | 33.72 | 158,902 | +0.26(+0.77%) |
Nov 28, 2016 | 33.42 | 33.49 | 33.32 | 33.47 | 190,705 | -0.28(-0.84%) |
Nov 25, 2016 | 33.75 | 33.80 | 33.67 | 33.75 | 128,064 | +0.86(+2.60%) |
Nov 23, 2016 | 32.89 | 32.89 | 32.89 | 0 | -0.06(-0.18%) | |
Nov 22, 2016 | 32.95 | 33.03 | 32.70 | 32.95 | 199,333 | -0.37(-1.10%) |
Nov 21, 2016 | 33.16 | 33.32 | 33.09 | 33.32 | 145,273 | +0.28(+0.85%) |
Nov 18, 2016 | 33.28 | 33.31 | 32.99 | 33.04 | 213,181 | -0.48(-1.43%) |
Nov 17, 2016 | 33.44 | 33.55 | 33.32 | 33.52 | 190,396 | +0.38(+1.14%) |
Nov 16, 2016 | 33.22 | 33.34 | 33.11 | 33.14 | 209,318 | +0.09(+0.26%) |
Nov 15, 2016 | 32.75 | 33.11 | 32.74 | 33.05 | 309,315 | -0.36(-1.08%) |
Nov 14, 2016 | 33.32 | 33.50 | 33.04 | 33.41 | 360,062 | -0.68(-2.01%) |
Nov 11, 2016 | 34.24 | 34.28 | 33.98 | 34.10 | 125,393 | -0.21(-0.62%) |
Nov 10, 2016 | 34.91 | 35.02 | 33.66 | 34.31 | 459,598 | -2.08(-5.71%) |
Nov 09, 2016 | 35.97 | 36.50 | 35.75 | 36.39 | 660,951 | +0.91(+2.56%) |
Nov 08, 2016 | 35.76 | 35.80 | 35.34 | 35.48 | 161,975 | +0.09(+0.24%) |
Nov 07, 2016 | 35.27 | 35.40 | 35.17 | 35.40 | 118,136 | +0.56(+1.60%) |
Nov 04, 2016 | 34.76 | 35.07 | 34.74 | 34.84 | 257,455 | -0.11(-0.32%) |
Nov 03, 2016 | 35.27 | 35.27 | 34.91 | 34.95 | 233,566 | +0.01(+0.02%) |
Nov 02, 2016 | 35.08 | 35.20 | 34.89 | 34.95 | 173,384 | +0.17(+0.49%) |