Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.39 | 34.44 | 34.36 | 34.41 | 299,838 | +0.01(+0.04%) |
Jan 30, 2017 | 34.42 | 34.44 | 34.38 | 34.39 | 264,414 | -0.04(-0.10%) |
Jan 27, 2017 | 34.43 | 34.44 | 34.36 | 34.43 | 361,456 | -0.01(-0.02%) |
Jan 26, 2017 | 34.42 | 34.44 | 34.39 | 34.44 | 231,668 | +0.01(+0.02%) |
Jan 25, 2017 | 34.42 | 34.44 | 34.38 | 34.43 | 408,073 | +0.01(+0.04%) |
Jan 24, 2017 | 34.40 | 34.42 | 34.37 | 34.42 | 406,997 | -0.01(-0.02%) |
Jan 23, 2017 | 34.42 | 34.43 | 34.36 | 34.42 | 465,562 | +0.01(+0.04%) |
Jan 20, 2017 | 34.47 | 34.47 | 34.37 | 34.41 | 270,861 | -0.01(-0.04%) |
Jan 19, 2017 | 34.44 | 34.44 | 34.37 | 34.42 | 287,550 | -0.01(-0.04%) |
Jan 18, 2017 | 34.44 | 34.44 | 34.39 | 34.44 | 378,342 | -0.01(-0.04%) |
Jan 17, 2017 | 34.46 | 34.46 | 34.41 | 34.45 | 470,199 | +0.01(+0.04%) |
Jan 13, 2017 | 34.44 | 34.44 | 34.44 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.44 | 34.44 | 34.39 | 34.43 | 270,860 | +0.00(+0.00%) |
Jan 11, 2017 | 34.40 | 34.44 | 34.40 | 34.43 | 451,971 | +0.03(+0.08%) |
Jan 10, 2017 | 34.42 | 34.43 | 34.39 | 34.40 | 314,092 | -0.01(-0.04%) |
Jan 09, 2017 | 34.39 | 34.43 | 34.38 | 34.42 | 236,624 | +0.03(+0.08%) |
Jan 06, 2017 | 34.41 | 34.42 | 34.38 | 34.39 | 332,504 | -0.01(-0.02%) |
Jan 05, 2017 | 34.39 | 34.39 | 34.35 | 34.39 | 564,269 | +0.03(+0.08%) |
Jan 04, 2017 | 34.37 | 34.38 | 34.33 | 34.37 | 2,419,090 | +0.03(+0.08%) |
Jan 03, 2017 | 34.32 | 34.37 | 34.32 | 34.34 | 2,233,225 | -0.01(-0.04%) |
Dec 30, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 34.33 | 34.36 | 34.30 | 34.33 | 602,598 | -0.01(-0.02%) |
Dec 28, 2016 | 34.33 | 34.34 | 34.30 | 34.34 | 190,798 | +0.04(+0.10%) |
Dec 27, 2016 | 34.29 | 34.33 | 34.25 | 34.30 | 225,071 | -0.00(-0.01%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 34.27 | 34.30 | 34.26 | 34.29 | 433,684 | +0.02(+0.06%) |
Dec 21, 2016 | 34.28 | 34.31 | 34.24 | 34.27 | 582,104 | +0.00(+0.01%) |
Dec 20, 2016 | 34.25 | 34.30 | 34.25 | 34.27 | 314,692 | +0.01(+0.02%) |
Dec 19, 2016 | 34.23 | 34.28 | 34.23 | 34.26 | 346,284 | +0.01(+0.04%) |
Dec 16, 2016 | 34.26 | 34.26 | 34.21 | 34.25 | 444,749 | +0.00(+0.00%) |
Dec 15, 2016 | 34.22 | 34.27 | 34.22 | 34.25 | 373,119 | +0.03(+0.08%) |
Dec 14, 2016 | 34.22 | 34.25 | 34.19 | 34.22 | 434,724 | +0.02(+0.06%) |
Dec 13, 2016 | 34.21 | 34.23 | 34.18 | 34.20 | 330,957 | +0.01(+0.02%) |
Dec 12, 2016 | 34.18 | 34.21 | 34.18 | 34.19 | 463,786 | +0.01(+0.04%) |
Dec 09, 2016 | 34.19 | 34.20 | 34.15 | 34.18 | 157,418 | +0.00(+0.00%) |
Dec 08, 2016 | 34.17 | 34.19 | 34.15 | 34.18 | 404,451 | +0.00(+0.00%) |
Dec 07, 2016 | 34.15 | 34.19 | 34.11 | 34.18 | 415,981 | +0.06(+0.19%) |
Dec 06, 2016 | 34.10 | 34.11 | 34.08 | 34.11 | 262,367 | +0.04(+0.10%) |
Dec 05, 2016 | 34.04 | 34.09 | 34.02 | 34.08 | 328,959 | +0.06(+0.19%) |
Dec 02, 2016 | 34.01 | 34.03 | 34.00 | 34.02 | 370,839 | -0.01(-0.02%) |
Dec 01, 2016 | 34.01 | 34.04 | 33.97 | 34.02 | 920,666 | +0.01(+0.04%) |
Nov 30, 2016 | 33.99 | 34.01 | 33.95 | 34.01 | 241,302 | +0.02(+0.06%) |
Nov 29, 2016 | 33.97 | 34.00 | 33.96 | 33.99 | 217,204 | -0.01(-0.04%) |
Nov 28, 2016 | 34.03 | 34.03 | 33.94 | 34.00 | 161,566 | +0.01(+0.04%) |
Nov 25, 2016 | 33.97 | 34.00 | 33.95 | 33.99 | 81,020 | +0.01(+0.03%) |
Nov 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 33.96 | 33.99 | 33.93 | 33.97 | 360,161 | +0.03(+0.08%) |
Nov 21, 2016 | 33.90 | 33.96 | 33.88 | 33.95 | 530,472 | +0.04(+0.10%) |
Nov 18, 2016 | 33.92 | 33.95 | 33.88 | 33.91 | 333,118 | +0.06(+0.19%) |
Nov 17, 2016 | 33.92 | 33.92 | 33.85 | 33.85 | 351,533 | -0.04(-0.10%) |
Nov 16, 2016 | 33.88 | 33.90 | 33.87 | 33.88 | 186,715 | -0.01(-0.02%) |
Nov 15, 2016 | 33.83 | 33.90 | 33.76 | 33.89 | 448,967 | +0.06(+0.19%) |
Nov 14, 2016 | 33.84 | 33.88 | 33.72 | 33.83 | 417,608 | +0.01(+0.04%) |
Nov 11, 2016 | 33.78 | 33.88 | 33.78 | 33.81 | 117,985 | -0.02(-0.06%) |
Nov 10, 2016 | 33.85 | 33.88 | 33.77 | 33.83 | 220,650 | -0.05(-0.15%) |
Nov 09, 2016 | 33.85 | 33.93 | 33.85 | 33.88 | 294,803 | +0.00(+0.00%) |
Nov 08, 2016 | 33.92 | 33.95 | 33.85 | 33.88 | 51,147 | -0.03(-0.08%) |
Nov 07, 2016 | 33.92 | 33.95 | 33.88 | 33.91 | 202,394 | -0.05(-0.14%) |
Nov 04, 2016 | 33.96 | 33.98 | 33.92 | 33.96 | 125,375 | -0.02(-0.06%) |
Nov 03, 2016 | 33.99 | 34.02 | 33.95 | 33.98 | 176,981 | -0.02(-0.06%) |
Nov 02, 2016 | 34.02 | 34.03 | 33.95 | 34.00 | 242,591 | -0.02(-0.05%) |