Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.62 | 32.62 | 32.40 | 32.59 | 20,806 | -0.11(-0.32%) |
Jan 30, 2017 | 32.71 | 32.75 | 32.64 | 32.69 | 23,437 | -0.21(-0.64%) |
Jan 27, 2017 | 33.01 | 33.03 | 32.87 | 32.90 | 6,018 | -0.20(-0.61%) |
Jan 26, 2017 | 33.02 | 33.17 | 33.00 | 33.11 | 20,163 | -0.02(-0.07%) |
Jan 25, 2017 | 32.91 | 33.16 | 32.89 | 33.13 | 65,178 | +0.32(+0.98%) |
Jan 24, 2017 | 32.45 | 32.89 | 32.45 | 32.81 | 40,579 | +0.32(+0.99%) |
Jan 23, 2017 | 32.50 | 32.55 | 32.44 | 32.48 | 8,362 | -0.17(-0.52%) |
Jan 20, 2017 | 32.71 | 32.76 | 32.59 | 32.65 | 7,636 | +0.09(+0.26%) |
Jan 19, 2017 | 32.72 | 32.78 | 32.53 | 32.57 | 29,442 | -0.19(-0.58%) |
Jan 18, 2017 | 32.83 | 32.83 | 32.66 | 32.76 | 13,912 | +0.08(+0.23%) |
Jan 17, 2017 | 32.89 | 33.02 | 32.65 | 32.68 | 41,804 | -0.36(-1.09%) |
Jan 13, 2017 | 33.04 | 33.04 | 33.04 | 0 | +0.11(+0.32%) | |
Jan 12, 2017 | 32.96 | 32.99 | 32.76 | 32.94 | 20,468 | -0.17(-0.52%) |
Jan 11, 2017 | 32.96 | 33.13 | 32.95 | 33.11 | 29,241 | +0.13(+0.40%) |
Jan 10, 2017 | 32.97 | 33.15 | 32.91 | 32.98 | 23,843 | +0.16(+0.49%) |
Jan 09, 2017 | 32.93 | 32.94 | 32.80 | 32.81 | 14,797 | -0.17(-0.52%) |
Jan 06, 2017 | 32.92 | 33.06 | 32.87 | 32.99 | 52,005 | +0.03(+0.08%) |
Jan 05, 2017 | 33.14 | 33.14 | 32.83 | 32.96 | 13,722 | -0.25(-0.77%) |
Jan 04, 2017 | 32.98 | 33.24 | 32.98 | 33.21 | 55,275 | +0.31(+0.95%) |
Jan 03, 2017 | 32.95 | 33.07 | 32.79 | 32.90 | 82,481 | +0.15(+0.46%) |
Dec 30, 2016 | 32.75 | 32.75 | 32.75 | 0 | -0.14(-0.42%) | |
Dec 29, 2016 | 32.97 | 33.02 | 32.87 | 32.89 | 58,317 | -0.05(-0.16%) |
Dec 28, 2016 | 33.17 | 33.17 | 32.94 | 32.94 | 31,382 | -0.33(-0.99%) |
Dec 27, 2016 | 33.31 | 33.32 | 33.21 | 33.27 | 18,187 | +0.16(+0.48%) |
Dec 23, 2016 | 33.11 | 33.11 | 33.11 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 33.10 | 33.17 | 33.00 | 33.01 | 21,568 | -0.20(-0.61%) |
Dec 21, 2016 | 33.27 | 33.31 | 33.22 | 33.22 | 5,990 | -0.12(-0.36%) |
Dec 20, 2016 | 33.35 | 33.37 | 33.29 | 33.34 | 20,800 | +0.17(+0.53%) |
Dec 19, 2016 | 32.85 | 33.19 | 32.85 | 33.16 | 35,552 | +0.14(+0.43%) |
Dec 16, 2016 | 33.51 | 33.51 | 32.95 | 33.02 | 22,022 | -0.21(-0.63%) |
Dec 15, 2016 | 33.01 | 33.28 | 33.01 | 33.23 | 45,814 | +0.26(+0.80%) |
Dec 14, 2016 | 33.43 | 33.43 | 32.95 | 32.96 | 27,739 | -0.25(-0.74%) |
Dec 13, 2016 | 33.24 | 33.31 | 33.11 | 33.21 | 49,076 | +0.14(+0.43%) |
Dec 12, 2016 | 33.25 | 33.25 | 33.04 | 33.07 | 23,112 | -0.08(-0.26%) |
Dec 09, 2016 | 33.09 | 33.19 | 33.09 | 33.15 | 21,844 | -0.01(-0.03%) |
Dec 08, 2016 | 33.27 | 33.27 | 32.96 | 33.16 | 37,690 | +0.11(+0.34%) |
Dec 07, 2016 | 32.81 | 33.09 | 32.66 | 33.05 | 35,387 | +0.35(+1.07%) |
Dec 06, 2016 | 32.48 | 32.70 | 32.48 | 32.70 | 20,453 | +0.26(+0.79%) |
Dec 05, 2016 | 32.48 | 32.54 | 32.40 | 32.44 | 34,603 | +0.17(+0.51%) |
Dec 02, 2016 | 32.21 | 32.32 | 32.21 | 32.28 | 9,347 | +0.11(+0.34%) |
Dec 01, 2016 | 32.21 | 32.27 | 32.11 | 32.17 | 54,281 | -0.05(-0.15%) |
Nov 30, 2016 | 32.42 | 32.42 | 32.22 | 32.22 | 56,319 | -0.09(-0.29%) |
Nov 29, 2016 | 32.11 | 32.42 | 32.11 | 32.31 | 17,791 | +0.08(+0.23%) |
Nov 28, 2016 | 32.29 | 32.33 | 32.21 | 32.24 | 9,939 | -0.18(-0.55%) |
Nov 25, 2016 | 32.48 | 32.48 | 32.31 | 32.42 | 3,636 | +0.09(+0.29%) |
Nov 23, 2016 | 32.32 | 32.32 | 32.32 | 0 | +0.11(+0.35%) | |
Nov 22, 2016 | 32.18 | 32.23 | 32.10 | 32.21 | 32,886 | +0.16(+0.50%) |
Nov 21, 2016 | 32.01 | 32.05 | 31.92 | 32.05 | 25,373 | +0.15(+0.48%) |
Nov 18, 2016 | 31.92 | 31.92 | 31.83 | 31.90 | 68,630 | +0.01(+0.03%) |
Nov 17, 2016 | 31.81 | 31.91 | 31.75 | 31.89 | 9,791 | +0.12(+0.39%) |
Nov 16, 2016 | 32.01 | 32.01 | 31.75 | 31.76 | 14,458 | -0.03(-0.09%) |
Nov 15, 2016 | 31.68 | 31.82 | 31.63 | 31.79 | 47,813 | +0.05(+0.15%) |
Nov 14, 2016 | 31.59 | 31.83 | 31.59 | 31.75 | 8,461 | +0.13(+0.42%) |
Nov 11, 2016 | 31.46 | 31.61 | 31.45 | 31.61 | 24,023 | +0.08(+0.24%) |
Nov 10, 2016 | 31.65 | 31.48 | 31.54 | 20,088 | +0.14(+0.44%) | |
Nov 09, 2016 | 30.74 | 31.42 | 30.74 | 31.40 | 136,105 | +0.60(+1.95%) |
Nov 08, 2016 | 30.71 | 30.82 | 30.71 | 30.80 | 4,437 | +0.13(+0.44%) |
Nov 07, 2016 | 30.47 | 30.75 | 30.47 | 30.67 | 21,059 | +0.48(+1.59%) |
Nov 04, 2016 | 30.18 | 30.36 | 30.15 | 30.19 | 15,039 | +0.02(+0.06%) |
Nov 03, 2016 | 30.31 | 30.37 | 30.16 | 30.17 | 8,520 | -0.22(-0.72%) |
Nov 02, 2016 | 30.49 | 30.49 | 30.37 | 30.38 | 11,292 | -0.08(-0.25%) |