Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.49 | 35.70 | 35.49 | 35.70 | 21,763 | +0.08(+0.23%) |
Jan 30, 2017 | 35.59 | 35.63 | 35.47 | 35.62 | 34,972 | -0.08(-0.21%) |
Jan 27, 2017 | 35.83 | 35.83 | 35.63 | 35.69 | 69,556 | -0.18(-0.50%) |
Jan 26, 2017 | 36.09 | 36.09 | 35.86 | 35.87 | 81,764 | -0.29(-0.79%) |
Jan 25, 2017 | 36.03 | 36.18 | 36.03 | 36.16 | 126,171 | +0.19(+0.53%) |
Jan 24, 2017 | 35.62 | 35.97 | 35.62 | 35.97 | 55,168 | +0.42(+1.17%) |
Jan 23, 2017 | 35.52 | 35.57 | 35.45 | 35.55 | 93,697 | -0.00(-0.01%) |
Jan 20, 2017 | 35.42 | 35.57 | 35.38 | 35.55 | 116,653 | +0.26(+0.74%) |
Jan 19, 2017 | 35.37 | 35.40 | 35.20 | 35.29 | 51,865 | -0.09(-0.27%) |
Jan 18, 2017 | 35.29 | 35.40 | 35.28 | 35.39 | 45,733 | +0.10(+0.30%) |
Jan 17, 2017 | 34.95 | 35.29 | 34.95 | 35.28 | 80,642 | +0.35(+1.01%) |
Jan 13, 2017 | 34.93 | 34.93 | 34.93 | 0 | +0.04(+0.12%) | |
Jan 12, 2017 | 34.87 | 34.89 | 34.73 | 34.89 | 32,757 | -0.02(-0.06%) |
Jan 11, 2017 | 34.86 | 34.92 | 34.79 | 34.91 | 66,850 | +0.03(+0.07%) |
Jan 10, 2017 | 34.98 | 34.98 | 34.86 | 34.89 | 70,289 | -0.08(-0.22%) |
Jan 09, 2017 | 35.12 | 35.12 | 34.94 | 34.97 | 67,379 | -0.24(-0.68%) |
Jan 06, 2017 | 35.19 | 35.29 | 35.08 | 35.20 | 147,600 | +0.00(+0.00%) |
Jan 05, 2017 | 35.19 | 35.23 | 35.09 | 35.20 | 51,776 | -0.03(-0.07%) |
Jan 04, 2017 | 35.04 | 35.28 | 35.04 | 35.23 | 123,458 | +0.31(+0.88%) |
Jan 03, 2017 | 34.86 | 34.98 | 34.79 | 34.92 | 623,971 | +0.19(+0.53%) |
Dec 30, 2016 | 34.74 | 34.74 | 34.74 | 0 | -0.16(-0.47%) | |
Dec 29, 2016 | 34.81 | 34.90 | 34.81 | 34.90 | 43,686 | +0.14(+0.41%) |
Dec 28, 2016 | 34.96 | 34.96 | 34.76 | 34.76 | 84,957 | -0.21(-0.59%) |
Dec 27, 2016 | 34.95 | 35.04 | 34.95 | 34.97 | 44,177 | +0.01(+0.04%) |
Dec 23, 2016 | 34.95 | 34.95 | 34.95 | 0 | +0.06(+0.17%) | |
Dec 22, 2016 | 34.96 | 34.96 | 34.83 | 34.89 | 32,817 | -0.09(-0.26%) |
Dec 21, 2016 | 34.97 | 35.08 | 34.97 | 34.98 | 30,124 | -0.15(-0.42%) |
Dec 20, 2016 | 35.09 | 35.13 | 34.98 | 35.13 | 112,903 | +0.04(+0.12%) |
Dec 19, 2016 | 35.11 | 35.18 | 35.03 | 35.09 | 43,088 | +0.01(+0.02%) |
Dec 16, 2016 | 35.13 | 35.14 | 35.02 | 35.09 | 59,503 | +0.06(+0.16%) |
Dec 15, 2016 | 34.96 | 35.16 | 34.90 | 35.03 | 41,537 | +0.08(+0.24%) |
Dec 14, 2016 | 35.34 | 35.42 | 34.91 | 34.95 | 55,558 | -0.42(-1.19%) |
Dec 13, 2016 | 35.26 | 35.49 | 35.26 | 35.37 | 46,847 | +0.14(+0.40%) |
Dec 12, 2016 | 35.12 | 35.27 | 35.12 | 35.23 | 50,741 | +0.04(+0.12%) |
Dec 09, 2016 | 34.91 | 35.21 | 34.89 | 35.18 | 67,140 | +0.32(+0.91%) |
Dec 08, 2016 | 34.82 | 34.95 | 34.76 | 34.87 | 74,479 | -0.04(-0.11%) |
Dec 07, 2016 | 34.25 | 34.93 | 34.25 | 34.90 | 81,148 | +0.66(+1.94%) |
Dec 06, 2016 | 34.17 | 34.24 | 34.13 | 34.24 | 100,171 | +0.11(+0.31%) |
Dec 05, 2016 | 34.02 | 34.17 | 34.02 | 34.14 | 50,456 | +0.22(+0.65%) |
Dec 02, 2016 | 33.89 | 34.03 | 33.81 | 33.91 | 52,857 | +0.08(+0.25%) |
Dec 01, 2016 | 34.01 | 34.01 | 33.76 | 33.83 | 156,510 | -0.18(-0.52%) |
Nov 30, 2016 | 34.47 | 34.48 | 34.01 | 34.01 | 159,978 | -0.52(-1.51%) |
Nov 29, 2016 | 34.51 | 34.59 | 34.47 | 34.53 | 113,910 | +0.03(+0.07%) |
Nov 28, 2016 | 34.53 | 34.58 | 34.43 | 34.50 | 90,431 | -0.04(-0.13%) |
Nov 25, 2016 | 34.39 | 34.58 | 34.39 | 34.55 | 55,855 | +0.25(+0.73%) |
Nov 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | -0.18(-0.53%) | |
Nov 22, 2016 | 34.34 | 34.52 | 34.33 | 34.48 | 51,738 | +0.23(+0.68%) |
Nov 21, 2016 | 34.09 | 34.25 | 34.02 | 34.25 | 174,766 | +0.22(+0.64%) |
Nov 18, 2016 | 34.24 | 34.24 | 34.01 | 34.03 | 329,921 | -0.21(-0.61%) |
Nov 17, 2016 | 34.08 | 34.26 | 34.08 | 34.24 | 160,304 | +0.12(+0.36%) |
Nov 16, 2016 | 34.03 | 34.19 | 34.03 | 34.12 | 447,223 | +0.02(+0.05%) |
Nov 15, 2016 | 33.95 | 34.11 | 33.93 | 34.10 | 392,777 | +0.25(+0.74%) |
Nov 14, 2016 | 34.04 | 34.04 | 33.76 | 33.85 | 70,829 | -0.12(-0.34%) |
Nov 11, 2016 | 33.88 | 34.09 | 33.74 | 33.97 | 473,462 | +0.05(+0.14%) |
Nov 10, 2016 | 34.58 | 34.58 | 33.88 | 33.92 | 248,913 | -0.76(-2.19%) |
Nov 09, 2016 | 34.52 | 34.76 | 34.15 | 34.68 | 284,320 | -0.55(-1.57%) |
Nov 08, 2016 | 34.90 | 35.34 | 34.90 | 35.23 | 55,855 | +0.32(+0.90%) |
Nov 07, 2016 | 34.63 | 34.92 | 34.63 | 34.92 | 410,225 | +0.59(+1.73%) |
Nov 04, 2016 | 34.56 | 34.56 | 34.29 | 34.32 | 259,507 | -0.23(-0.68%) |
Nov 03, 2016 | 34.79 | 34.79 | 34.52 | 34.56 | 133,513 | -0.18(-0.51%) |
Nov 02, 2016 | 34.81 | 34.96 | 34.70 | 34.74 | 131,377 | -0.10(-0.29%) |