Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.95 | 32.73 | 31.75 | 32.49 | 112,027 | +0.34(+1.07%) |
Jan 30, 2017 | 32.73 | 32.73 | 32.00 | 32.14 | 105,372 | -0.78(-2.38%) |
Jan 27, 2017 | 32.54 | 33.57 | 32.19 | 32.93 | 171,262 | +0.49(+1.51%) |
Jan 26, 2017 | 32.54 | 32.63 | 32.14 | 32.44 | 138,598 | -0.15(-0.45%) |
Jan 25, 2017 | 32.14 | 32.68 | 31.61 | 32.59 | 110,545 | +0.78(+2.47%) |
Jan 24, 2017 | 31.41 | 32.05 | 31.31 | 31.80 | 76,354 | +0.69(+2.20%) |
Jan 23, 2017 | 30.77 | 31.21 | 30.72 | 31.12 | 104,067 | +0.29(+0.95%) |
Jan 20, 2017 | 30.87 | 31.31 | 30.67 | 30.82 | 164,712 | +0.05(+0.16%) |
Jan 19, 2017 | 31.26 | 31.26 | 30.48 | 30.77 | 142,819 | -0.39(-1.26%) |
Jan 18, 2017 | 31.21 | 31.41 | 30.92 | 31.16 | 72,411 | +0.20(+0.63%) |
Jan 17, 2017 | 30.92 | 31.31 | 30.53 | 30.97 | 160,190 | -0.20(-0.63%) |
Jan 13, 2017 | 31.16 | 31.16 | 31.16 | 0 | +0.34(+1.11%) | |
Jan 12, 2017 | 31.41 | 31.46 | 30.38 | 30.82 | 193,979 | -0.44(-1.41%) |
Jan 11, 2017 | 31.36 | 31.56 | 31.02 | 31.26 | 146,547 | -0.10(-0.31%) |
Jan 10, 2017 | 31.41 | 31.95 | 31.26 | 31.36 | 176,633 | +0.05(+0.16%) |
Jan 09, 2017 | 31.95 | 32.19 | 30.97 | 31.31 | 150,385 | -0.69(-2.14%) |
Jan 06, 2017 | 32.73 | 32.73 | 31.95 | 32.00 | 103,494 | -0.49(-1.51%) |
Jan 05, 2017 | 33.03 | 33.22 | 32.00 | 32.49 | 139,853 | -0.73(-2.21%) |
Jan 04, 2017 | 33.27 | 33.61 | 32.83 | 33.22 | 144,594 | -0.05(-0.15%) |
Jan 03, 2017 | 34.15 | 34.20 | 32.83 | 33.27 | 170,042 | -0.34(-1.02%) |
Dec 30, 2016 | 33.61 | 33.61 | 33.61 | 0 | -0.15(-0.44%) | |
Dec 29, 2016 | 34.10 | 34.25 | 33.52 | 33.76 | 136,468 | -0.15(-0.43%) |
Dec 28, 2016 | 34.45 | 34.62 | 33.61 | 33.91 | 151,475 | -0.39(-1.14%) |
Dec 27, 2016 | 34.30 | 34.64 | 34.10 | 34.30 | 99,460 | +0.24(+0.72%) |
Dec 23, 2016 | 34.06 | 34.06 | 34.06 | 0 | +0.10(+0.29%) | |
Dec 22, 2016 | 34.25 | 35.04 | 33.66 | 33.96 | 249,843 | -0.10(-0.29%) |
Dec 21, 2016 | 33.91 | 34.45 | 33.57 | 34.06 | 202,829 | +0.29(+0.87%) |
Dec 20, 2016 | 32.44 | 33.81 | 32.29 | 33.76 | 235,576 | +1.57(+4.87%) |
Dec 19, 2016 | 33.42 | 33.52 | 31.85 | 32.19 | 249,333 | -1.23(-3.67%) |
Dec 16, 2016 | 32.24 | 33.42 | 31.80 | 33.42 | 374,589 | +1.23(+3.81%) |
Dec 15, 2016 | 31.12 | 32.34 | 30.77 | 32.19 | 237,454 | +1.18(+3.79%) |
Dec 14, 2016 | 30.53 | 31.41 | 30.23 | 31.02 | 223,727 | +0.59(+1.93%) |
Dec 13, 2016 | 30.97 | 30.97 | 29.79 | 30.43 | 138,196 | -0.44(-1.43%) |
Dec 12, 2016 | 30.04 | 31.46 | 30.04 | 30.87 | 180,460 | +0.98(+3.28%) |
Dec 09, 2016 | 30.63 | 30.63 | 29.01 | 29.89 | 127,533 | -0.64(-2.09%) |
Dec 08, 2016 | 29.55 | 31.36 | 29.50 | 30.53 | 193,930 | +1.32(+4.53%) |
Dec 07, 2016 | 29.55 | 30.23 | 28.96 | 29.20 | 142,940 | -0.15(-0.50%) |
Dec 06, 2016 | 29.45 | 29.60 | 28.71 | 29.35 | 119,729 | -0.05(-0.17%) |
Dec 05, 2016 | 28.37 | 29.84 | 28.32 | 29.40 | 160,357 | +1.42(+5.08%) |
Dec 02, 2016 | 27.98 | 28.32 | 27.54 | 27.98 | 116,852 | +0.20(+0.71%) |
Dec 01, 2016 | 28.32 | 28.62 | 27.64 | 27.78 | 129,191 | -0.29(-1.05%) |
Nov 30, 2016 | 28.62 | 29.25 | 27.73 | 28.08 | 172,323 | -0.54(-1.88%) |
Nov 29, 2016 | 28.22 | 28.76 | 27.44 | 28.62 | 235,478 | -0.78(-2.67%) |
Nov 28, 2016 | 29.94 | 30.28 | 29.35 | 29.40 | 139,006 | -0.83(-2.76%) |
Nov 25, 2016 | 30.14 | 30.43 | 29.69 | 30.23 | 69,185 | +0.15(+0.49%) |
Nov 23, 2016 | 30.09 | 30.09 | 30.09 | 0 | +0.10(+0.33%) | |
Nov 22, 2016 | 29.60 | 30.14 | 29.16 | 29.99 | 198,759 | +0.83(+2.86%) |
Nov 21, 2016 | 28.42 | 29.20 | 28.42 | 29.16 | 129,252 | +0.93(+3.30%) |
Nov 18, 2016 | 28.22 | 28.42 | 27.83 | 28.22 | 174,057 | +0.15(+0.52%) |
Nov 17, 2016 | 28.76 | 28.81 | 28.08 | 28.08 | 145,239 | -0.34(-1.21%) |
Nov 16, 2016 | 27.49 | 28.67 | 27.49 | 28.42 | 248,279 | +0.88(+3.20%) |
Nov 15, 2016 | 27.83 | 28.03 | 27.49 | 27.54 | 111,380 | -0.39(-1.40%) |
Nov 14, 2016 | 27.93 | 28.08 | 27.44 | 27.93 | 181,515 | +0.34(+1.24%) |
Nov 11, 2016 | 26.51 | 27.88 | 25.87 | 27.59 | 192,568 | +1.08(+4.07%) |
Nov 10, 2016 | 25.58 | 26.56 | 25.38 | 26.51 | 250,913 | +1.03(+4.04%) |
Nov 09, 2016 | 24.75 | 25.58 | 24.35 | 25.48 | 109,294 | +0.48(+1.91%) |
Nov 08, 2016 | 24.46 | 25.10 | 24.37 | 25.00 | 144,789 | +0.64(+2.61%) |
Nov 07, 2016 | 23.78 | 24.95 | 23.63 | 24.37 | 325,897 | +1.03(+4.40%) |
Nov 04, 2016 | 26.42 | 26.42 | 22.26 | 23.34 | 568,645 | -5.04(-17.76%) |
Nov 03, 2016 | 28.23 | 28.53 | 27.74 | 28.38 | 124,318 | +0.29(+1.05%) |
Nov 02, 2016 | 28.08 | 28.28 | 27.69 | 28.08 | 107,948 | +0.00(+0.00%) |