Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.80 | 34.62 | 33.26 | 34.52 | 138,186 | -0.26(-0.75%) |
Jan 30, 2017 | 35.05 | 35.24 | 34.74 | 34.78 | 115,049 | -0.80(-2.25%) |
Jan 27, 2017 | 34.78 | 35.90 | 34.75 | 35.58 | 75,803 | +0.86(+2.48%) |
Jan 26, 2017 | 34.80 | 34.99 | 34.52 | 34.72 | 30,484 | +0.10(+0.29%) |
Jan 25, 2017 | 34.64 | 34.76 | 34.35 | 34.62 | 24,453 | -0.17(-0.49%) |
Jan 24, 2017 | 34.39 | 34.92 | 34.12 | 34.79 | 63,381 | +0.61(+1.78%) |
Jan 23, 2017 | 34.20 | 34.52 | 34.12 | 34.18 | 41,293 | +0.03(+0.09%) |
Jan 20, 2017 | 33.83 | 34.37 | 33.69 | 34.15 | 38,877 | +0.74(+2.21%) |
Jan 19, 2017 | 33.83 | 34.01 | 33.29 | 33.41 | 82,927 | -0.60(-1.76%) |
Jan 18, 2017 | 34.54 | 34.73 | 33.64 | 34.01 | 87,597 | -0.82(-2.35%) |
Jan 17, 2017 | 35.66 | 35.66 | 34.71 | 34.83 | 46,109 | -0.60(-1.69%) |
Jan 13, 2017 | 35.43 | 35.43 | 35.43 | 0 | +0.55(+1.58%) | |
Jan 12, 2017 | 34.41 | 35.00 | 34.28 | 34.88 | 97,820 | -0.08(-0.23%) |
Jan 11, 2017 | 35.75 | 35.75 | 34.71 | 34.96 | 86,263 | -0.29(-0.82%) |
Jan 10, 2017 | 35.43 | 35.55 | 34.96 | 35.25 | 60,680 | +0.16(+0.46%) |
Jan 09, 2017 | 35.13 | 35.30 | 34.91 | 35.09 | 45,093 | +0.02(+0.06%) |
Jan 06, 2017 | 35.12 | 35.12 | 34.84 | 35.07 | 206,116 | +0.08(+0.23%) |
Jan 05, 2017 | 35.85 | 35.88 | 34.75 | 34.99 | 174,366 | +0.50(+1.45%) |
Jan 04, 2017 | 35.08 | 35.10 | 34.42 | 34.49 | 129,552 | -0.24(-0.69%) |
Jan 03, 2017 | 35.11 | 35.31 | 34.42 | 34.73 | 47,614 | -0.40(-1.14%) |
Dec 30, 2016 | 35.13 | 35.13 | 35.13 | 0 | +0.73(+2.12%) | |
Dec 29, 2016 | 34.59 | 34.73 | 34.35 | 34.40 | 44,382 | +0.20(+0.58%) |
Dec 28, 2016 | 34.71 | 34.71 | 34.20 | 34.20 | 15,720 | -0.49(-1.41%) |
Dec 27, 2016 | 35.06 | 35.10 | 34.69 | 34.69 | 37,647 | -0.39(-1.11%) |
Dec 23, 2016 | 35.08 | 35.08 | 35.08 | 0 | +0.35(+1.01%) | |
Dec 22, 2016 | 35.13 | 35.55 | 34.68 | 34.73 | 55,894 | -0.27(-0.77%) |
Dec 21, 2016 | 35.39 | 35.40 | 35.00 | 35.00 | 28,177 | -0.50(-1.41%) |
Dec 20, 2016 | 35.24 | 35.65 | 35.24 | 35.50 | 21,533 | +0.12(+0.34%) |
Dec 19, 2016 | 36.30 | 36.30 | 35.22 | 35.38 | 76,727 | -0.78(-2.16%) |
Dec 16, 2016 | 36.16 | 36.46 | 35.81 | 36.16 | 62,702 | -0.21(-0.58%) |
Dec 15, 2016 | 36.33 | 36.41 | 35.96 | 36.37 | 31,934 | +0.11(+0.30%) |
Dec 14, 2016 | 36.41 | 36.72 | 36.20 | 36.26 | 34,716 | -0.54(-1.47%) |
Dec 13, 2016 | 36.93 | 36.96 | 36.66 | 36.80 | 41,610 | -0.10(-0.27%) |
Dec 12, 2016 | 36.75 | 37.19 | 36.72 | 36.90 | 53,236 | +0.36(+0.99%) |
Dec 09, 2016 | 36.67 | 36.95 | 36.48 | 36.54 | 37,528 | -0.17(-0.46%) |
Dec 08, 2016 | 36.18 | 36.74 | 35.59 | 36.71 | 22,426 | +0.53(+1.46%) |
Dec 07, 2016 | 36.52 | 36.70 | 36.06 | 36.18 | 41,991 | -0.29(-0.80%) |
Dec 06, 2016 | 36.72 | 36.79 | 36.14 | 36.47 | 43,727 | +0.09(+0.25%) |
Dec 05, 2016 | 36.32 | 36.88 | 36.20 | 36.38 | 26,704 | +0.73(+2.05%) |
Dec 02, 2016 | 35.85 | 36.10 | 35.56 | 35.65 | 50,580 | -0.20(-0.56%) |
Dec 01, 2016 | 35.63 | 36.35 | 35.51 | 35.85 | 140,344 | -0.67(-1.83%) |
Nov 30, 2016 | 36.34 | 36.74 | 36.28 | 36.52 | 124,182 | -0.09(-0.25%) |
Nov 29, 2016 | 35.86 | 36.72 | 35.86 | 36.61 | 74,513 | +0.58(+1.61%) |
Nov 28, 2016 | 36.04 | 36.21 | 35.90 | 36.03 | 52,536 | -0.42(-1.15%) |
Nov 25, 2016 | 36.03 | 36.45 | 35.89 | 36.45 | 18,543 | +0.61(+1.70%) |
Nov 23, 2016 | 35.84 | 35.84 | 35.84 | 0 | -0.19(-0.53%) | |
Nov 22, 2016 | 36.17 | 36.27 | 35.67 | 36.03 | 76,544 | -0.59(-1.61%) |
Nov 21, 2016 | 35.90 | 36.66 | 35.90 | 36.62 | 47,828 | +0.68(+1.89%) |
Nov 18, 2016 | 36.21 | 36.31 | 35.91 | 35.94 | 46,448 | -0.57(-1.56%) |
Nov 17, 2016 | 36.25 | 36.72 | 36.25 | 36.51 | 39,166 | +0.43(+1.19%) |
Nov 16, 2016 | 36.49 | 36.54 | 36.00 | 36.08 | 86,475 | -0.40(-1.10%) |
Nov 15, 2016 | 36.70 | 36.94 | 36.35 | 36.48 | 99,953 | +0.09(+0.25%) |
Nov 14, 2016 | 36.60 | 36.72 | 36.00 | 36.39 | 65,988 | -0.40(-1.09%) |
Nov 11, 2016 | 36.67 | 36.85 | 36.30 | 36.79 | 85,256 | -0.06(-0.16%) |
Nov 10, 2016 | 36.16 | 37.05 | 36.02 | 36.85 | 143,677 | +0.21(+0.57%) |
Nov 09, 2016 | 35.07 | 36.78 | 35.01 | 36.64 | 223,650 | +0.56(+1.55%) |
Nov 08, 2016 | 35.61 | 36.42 | 35.48 | 36.08 | 56,247 | +0.42(+1.18%) |
Nov 07, 2016 | 35.00 | 35.69 | 34.98 | 35.66 | 38,182 | +0.99(+2.86%) |
Nov 04, 2016 | 34.20 | 34.84 | 34.15 | 34.67 | 62,221 | +0.30(+0.87%) |
Nov 03, 2016 | 34.34 | 34.44 | 33.99 | 34.37 | 133,693 | +0.36(+1.06%) |
Nov 02, 2016 | 34.11 | 34.15 | 33.53 | 34.01 | 54,899 | -0.02(-0.06%) |