Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.65 | 36.65 | 36.31 | 36.44 | 95,721 | +0.08(+0.22%) |
Jan 30, 2017 | 36.33 | 36.38 | 36.08 | 36.36 | 26,041 | -0.11(-0.29%) |
Jan 27, 2017 | 36.56 | 36.56 | 36.38 | 36.46 | 31,235 | -0.06(-0.16%) |
Jan 26, 2017 | 36.72 | 36.72 | 36.48 | 36.52 | 51,909 | +0.00(+0.00%) |
Jan 25, 2017 | 36.42 | 36.52 | 36.38 | 36.52 | 19,513 | +0.63(+1.75%) |
Jan 24, 2017 | 35.94 | 35.95 | 35.86 | 35.90 | 4,864 | -0.23(-0.64%) |
Jan 23, 2017 | 36.06 | 36.18 | 35.99 | 36.13 | 32,008 | +0.03(+0.10%) |
Jan 20, 2017 | 35.97 | 36.09 | 35.97 | 36.09 | 1,299 | +0.15(+0.41%) |
Jan 19, 2017 | 35.84 | 35.98 | 35.83 | 35.95 | 9,784 | +0.02(+0.06%) |
Jan 18, 2017 | 35.92 | 36.01 | 35.90 | 35.92 | 19,289 | -0.10(-0.28%) |
Jan 17, 2017 | 36.02 | 36.09 | 36.01 | 36.02 | 7,072 | -0.16(-0.45%) |
Jan 13, 2017 | 36.19 | 36.19 | 36.19 | 0 | +0.16(+0.45%) | |
Jan 12, 2017 | 36.09 | 36.09 | 35.98 | 36.02 | 5,831 | +0.34(+0.96%) |
Jan 11, 2017 | 35.46 | 35.72 | 35.46 | 35.68 | 73,773 | +0.14(+0.39%) |
Jan 10, 2017 | 35.72 | 35.72 | 35.54 | 35.54 | 51,520 | -0.03(-0.07%) |
Jan 09, 2017 | 35.51 | 35.57 | 35.51 | 35.57 | 27,817 | -0.06(-0.17%) |
Jan 06, 2017 | 35.53 | 35.68 | 35.50 | 35.63 | 10,571 | -0.03(-0.08%) |
Jan 05, 2017 | 35.35 | 35.68 | 35.35 | 35.66 | 13,683 | +0.32(+0.90%) |
Jan 04, 2017 | 35.23 | 35.34 | 35.23 | 35.34 | 6,307 | +0.33(+0.96%) |
Jan 03, 2017 | 34.84 | 35.03 | 34.81 | 35.00 | 167,580 | -0.02(-0.05%) |
Dec 30, 2016 | 35.02 | 35.02 | 35.02 | 0 | +0.19(+0.54%) | |
Dec 29, 2016 | 34.79 | 34.83 | 34.79 | 34.83 | 963 | +0.25(+0.72%) |
Dec 28, 2016 | 34.51 | 34.58 | 34.51 | 34.58 | 3,156 | -0.06(-0.17%) |
Dec 27, 2016 | 34.66 | 34.70 | 34.60 | 34.64 | 6,270 | +0.12(+0.35%) |
Dec 23, 2016 | 34.52 | 34.52 | 34.52 | 0 | +0.04(+0.11%) | |
Dec 22, 2016 | 34.56 | 34.57 | 34.48 | 34.48 | 5,585 | +0.01(+0.02%) |
Dec 21, 2016 | 34.55 | 34.57 | 34.42 | 34.48 | 29,916 | +0.21(+0.61%) |
Dec 20, 2016 | 34.18 | 34.33 | 34.18 | 34.26 | 22,638 | -0.04(-0.13%) |
Dec 19, 2016 | 34.37 | 34.40 | 34.31 | 34.31 | 3,353 | +0.02(+0.05%) |
Dec 16, 2016 | 34.13 | 34.43 | 34.13 | 34.29 | 26,448 | +0.46(+1.37%) |
Dec 15, 2016 | 33.88 | 33.97 | 33.82 | 33.83 | 9,560 | -0.32(-0.93%) |
Dec 14, 2016 | 34.61 | 34.61 | 34.15 | 34.15 | 1,922 | -0.60(-1.72%) |
Dec 13, 2016 | 34.50 | 34.77 | 34.50 | 34.74 | 23,503 | +0.45(+1.32%) |
Dec 12, 2016 | 34.45 | 34.45 | 34.25 | 34.29 | 73,764 | -0.25(-0.72%) |
Dec 09, 2016 | 34.40 | 34.54 | 34.35 | 34.54 | 7,919 | +0.22(+0.65%) |
Dec 08, 2016 | 34.38 | 34.38 | 34.20 | 34.32 | 13,392 | -0.50(-1.43%) |
Dec 07, 2016 | 34.58 | 34.81 | 34.58 | 34.81 | 3,047 | +0.16(+0.47%) |
Dec 06, 2016 | 34.56 | 34.72 | 34.55 | 34.65 | 7,381 | +0.09(+0.27%) |
Dec 05, 2016 | 34.51 | 34.59 | 34.38 | 34.56 | 11,699 | +0.46(+1.36%) |
Dec 02, 2016 | 34.00 | 34.14 | 34.00 | 34.09 | 7,384 | +0.08(+0.23%) |
Dec 01, 2016 | 34.08 | 34.08 | 34.00 | 34.02 | 2,330 | -0.17(-0.50%) |
Nov 30, 2016 | 34.18 | 34.20 | 34.12 | 34.19 | 18,507 | -0.16(-0.47%) |
Nov 29, 2016 | 34.27 | 34.42 | 34.27 | 34.35 | 7,926 | +0.44(+1.29%) |
Nov 28, 2016 | 34.20 | 34.20 | 33.91 | 33.91 | 16,607 | -0.27(-0.78%) |
Nov 25, 2016 | 34.03 | 34.22 | 34.03 | 34.18 | 27,315 | +0.64(+1.89%) |
Nov 23, 2016 | 33.54 | 33.54 | 33.54 | 0 | -0.33(-0.96%) | |
Nov 22, 2016 | 33.74 | 33.87 | 33.72 | 33.87 | 20,166 | -0.14(-0.40%) |
Nov 21, 2016 | 34.02 | 34.03 | 33.82 | 34.01 | 6,818 | +0.03(+0.08%) |
Nov 18, 2016 | 33.97 | 34.02 | 33.94 | 33.98 | 38,939 | -0.11(-0.33%) |
Nov 17, 2016 | 34.20 | 34.07 | 34.09 | 3,388 | +0.24(+0.71%) | |
Nov 16, 2016 | 33.98 | 33.98 | 33.85 | 33.85 | 14,791 | -0.19(-0.55%) |
Nov 15, 2016 | 33.81 | 34.04 | 33.78 | 34.04 | 18,230 | +0.36(+1.07%) |
Nov 14, 2016 | 33.75 | 33.84 | 33.54 | 33.68 | 98,974 | -0.37(-1.09%) |
Nov 11, 2016 | 34.34 | 34.34 | 33.92 | 34.05 | 12,970 | -0.36(-1.04%) |
Nov 10, 2016 | 34.38 | 34.44 | 34.18 | 34.41 | 49,440 | -0.09(-0.25%) |
Nov 09, 2016 | 34.53 | 34.53 | 34.30 | 34.50 | 47,638 | +0.10(+0.30%) |
Nov 08, 2016 | 34.36 | 34.46 | 34.31 | 34.39 | 30,517 | -0.09(-0.25%) |
Nov 07, 2016 | 34.23 | 34.48 | 34.23 | 34.48 | 35,230 | +0.75(+2.24%) |
Nov 04, 2016 | 33.97 | 33.99 | 33.73 | 33.73 | 8,714 | -0.24(-0.70%) |
Nov 03, 2016 | 34.10 | 34.12 | 33.96 | 33.96 | 57,580 | -0.09(-0.28%) |
Nov 02, 2016 | 34.19 | 34.23 | 34.01 | 34.06 | 15,817 | -0.36(-1.05%) |