Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.00 | 35.32 | 35.00 | 35.32 | 33,177 | +0.58(+1.67%) |
Jan 30, 2017 | 34.65 | 34.81 | 34.65 | 34.74 | 8,538 | -0.34(-0.97%) |
Jan 27, 2017 | 35.08 | 35.14 | 35.03 | 35.08 | 1,473 | -0.02(-0.06%) |
Jan 26, 2017 | 35.06 | 35.10 | 34.96 | 35.10 | 6,007 | -0.07(-0.20%) |
Jan 25, 2017 | 34.90 | 35.24 | 34.90 | 35.17 | 6,595 | +0.35(+1.01%) |
Jan 24, 2017 | 34.77 | 34.82 | 34.77 | 34.82 | 1,200 | -0.08(-0.23%) |
Jan 23, 2017 | 34.84 | 34.90 | 34.84 | 34.90 | 306 | +0.44(+1.28%) |
Jan 20, 2017 | 34.49 | 34.49 | 34.46 | 34.46 | 1,559 | +0.07(+0.21%) |
Jan 19, 2017 | 34.50 | 34.50 | 34.39 | 34.39 | 629 | -0.21(-0.61%) |
Jan 18, 2017 | 34.60 | 34.60 | 34.60 | 34.60 | 272 | -0.16(-0.46%) |
Jan 17, 2017 | 34.78 | 34.88 | 34.60 | 34.76 | 9,756 | +0.40(+1.17%) |
Jan 13, 2017 | 34.36 | 34.36 | 34.36 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 34.58 | 34.58 | 34.37 | 34.39 | 2,684 | -0.32(-0.92%) |
Jan 11, 2017 | 34.14 | 34.71 | 34.14 | 34.71 | 9,032 | +0.32(+0.93%) |
Jan 10, 2017 | 34.32 | 34.45 | 34.32 | 34.39 | 1,147 | +0.14(+0.41%) |
Jan 09, 2017 | 34.15 | 34.30 | 34.15 | 34.25 | 2,278 | -0.48(-1.38%) |
Jan 06, 2017 | 34.69 | 34.80 | 34.60 | 34.73 | 5,656 | -0.27(-0.77%) |
Jan 05, 2017 | 35.00 | 35.00 | 35.00 | 35.00 | 151 | +0.70(+2.04%) |
Jan 04, 2017 | 34.38 | 34.38 | 34.25 | 34.30 | 3,348 | +0.25(+0.73%) |
Jan 03, 2017 | 34.07 | 34.07 | 34.05 | 34.05 | 1,071 | +0.13(+0.38%) |
Dec 30, 2016 | 33.92 | 33.92 | 33.92 | 0 | +0.11(+0.34%) | |
Dec 29, 2016 | 33.66 | 33.85 | 33.66 | 33.81 | 3,420 | +0.21(+0.61%) |
Dec 28, 2016 | 33.56 | 33.77 | 33.56 | 33.60 | 2,724 | -0.10(-0.30%) |
Dec 27, 2016 | 33.44 | 33.75 | 33.44 | 33.70 | 6,286 | +0.09(+0.27%) |
Dec 23, 2016 | 33.61 | 33.61 | 33.61 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 33.80 | 33.80 | 33.66 | 33.66 | 948 | +0.08(+0.24%) |
Dec 21, 2016 | 33.80 | 33.86 | 33.49 | 33.58 | 26,996 | -0.57(-1.67%) |
Dec 20, 2016 | 34.00 | 34.15 | 34.00 | 34.15 | 1,429 | -0.12(-0.35%) |
Dec 19, 2016 | 34.13 | 34.28 | 34.13 | 34.27 | 1,854 | -0.21(-0.60%) |
Dec 16, 2016 | 34.47 | 34.51 | 34.45 | 34.48 | 3,447 | -0.04(-0.12%) |
Dec 15, 2016 | 34.52 | 34.52 | 34.29 | 34.52 | 5,074 | -0.00(-0.00%) |
Dec 14, 2016 | 34.80 | 35.05 | 34.52 | 34.52 | 899 | -0.38(-1.09%) |
Dec 13, 2016 | 34.99 | 35.09 | 34.81 | 34.90 | 4,611 | +0.07(+0.20%) |
Dec 12, 2016 | 34.56 | 34.83 | 34.56 | 34.83 | 1,935 | +0.02(+0.06%) |
Dec 09, 2016 | 34.62 | 34.81 | 34.53 | 34.81 | 1,023 | +0.27(+0.78%) |
Dec 08, 2016 | 34.55 | 34.70 | 34.54 | 34.54 | 7,778 | -0.07(-0.20%) |
Dec 07, 2016 | 34.58 | 34.70 | 34.39 | 34.61 | 3,425 | +0.11(+0.32%) |
Dec 06, 2016 | 34.51 | 34.51 | 34.50 | 34.50 | 614 | -0.11(-0.32%) |
Dec 05, 2016 | 34.46 | 34.61 | 34.46 | 34.61 | 1,100 | +0.35(+1.01%) |
Dec 02, 2016 | 34.34 | 34.35 | 34.23 | 34.26 | 2,581 | +0.02(+0.07%) |
Dec 01, 2016 | 34.20 | 34.24 | 34.20 | 34.24 | 1,316 | +0.17(+0.49%) |
Nov 30, 2016 | 33.91 | 34.11 | 33.87 | 34.07 | 1,154 | -0.03(-0.08%) |
Nov 29, 2016 | 34.20 | 34.20 | 34.09 | 34.10 | 1,702 | +0.36(+1.07%) |
Nov 28, 2016 | 33.74 | 33.74 | 33.73 | 33.74 | 17,261 | -0.32(-0.94%) |
Nov 25, 2016 | 34.06 | 34.14 | 33.95 | 34.06 | 3,785 | +0.01(+0.03%) |
Nov 23, 2016 | 34.05 | 34.05 | 34.05 | 0 | +0.06(+0.18%) | |
Nov 22, 2016 | 34.31 | 34.31 | 33.99 | 33.99 | 1,085 | +0.00(+0.01%) |
Nov 21, 2016 | 33.90 | 33.99 | 33.90 | 33.99 | 750 | +0.06(+0.17%) |
Nov 18, 2016 | 34.00 | 34.00 | 33.93 | 33.93 | 200 | -0.16(-0.47%) |
Nov 17, 2016 | 33.85 | 33.85 | 34.09 | 174 | +0.24(+0.71%) | |
Nov 16, 2016 | 34.05 | 34.05 | 33.85 | 33.85 | 900 | -0.18(-0.53%) |
Nov 15, 2016 | 33.67 | 34.11 | 33.67 | 34.03 | 2,278 | -0.09(-0.26%) |
Nov 14, 2016 | 34.12 | 34.12 | 34.12 | 34.12 | 87 | +0.00(+0.00%) |
Nov 11, 2016 | 34.10 | 34.19 | 34.10 | 34.12 | 390 | -0.42(-1.22%) |
Nov 10, 2016 | 34.36 | 34.54 | 34.36 | 34.54 | 3,091 | +0.44(+1.29%) |
Nov 09, 2016 | 34.07 | 34.22 | 34.07 | 34.10 | 5,444 | +0.54(+1.60%) |
Nov 08, 2016 | 33.56 | 33.56 | 33.56 | 33.56 | 363 | -0.16(-0.47%) |
Nov 07, 2016 | 33.44 | 33.75 | 33.44 | 33.72 | 2,977 | +0.09(+0.27%) |
Nov 04, 2016 | 33.64 | 33.64 | 33.62 | 33.63 | 837 | -0.45(-1.32%) |
Nov 03, 2016 | 34.19 | 34.22 | 33.89 | 34.08 | 2,187 | +0.41(+1.23%) |
Nov 02, 2016 | 33.67 | 33.67 | 33.67 | 33.67 | 263 | +0.27(+0.80%) |