Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.89 | 34.24 | 33.81 | 34.23 | 3,148,059 | +0.45(+1.33%) |
Jan 30, 2017 | 33.78 | 33.84 | 33.53 | 33.78 | 2,933,927 | +0.21(+0.62%) |
Jan 27, 2017 | 33.82 | 33.85 | 33.53 | 33.57 | 1,382,150 | -0.14(-0.43%) |
Jan 26, 2017 | 33.53 | 33.79 | 33.41 | 33.72 | 1,712,316 | +0.12(+0.36%) |
Jan 25, 2017 | 33.65 | 33.75 | 33.52 | 33.60 | 1,864,300 | -0.13(-0.38%) |
Jan 24, 2017 | 33.90 | 34.01 | 33.67 | 33.73 | 1,618,970 | -0.26(-0.76%) |
Jan 23, 2017 | 34.06 | 34.18 | 33.85 | 33.98 | 2,673,582 | -0.03(-0.09%) |
Jan 20, 2017 | 33.91 | 34.06 | 33.77 | 34.02 | 2,455,000 | +0.16(+0.47%) |
Jan 19, 2017 | 33.69 | 34.02 | 33.63 | 33.85 | 2,458,032 | -0.05(-0.14%) |
Jan 18, 2017 | 33.89 | 34.14 | 33.81 | 33.90 | 2,373,586 | -0.01(-0.02%) |
Jan 17, 2017 | 33.77 | 34.19 | 33.75 | 33.91 | 2,052,966 | +0.21(+0.62%) |
Jan 13, 2017 | 33.70 | 33.70 | 33.70 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 33.70 | 33.78 | 33.44 | 33.67 | 1,985,329 | -0.04(-0.12%) |
Jan 11, 2017 | 33.37 | 33.72 | 33.31 | 33.71 | 1,431,826 | +0.35(+1.06%) |
Jan 10, 2017 | 33.41 | 33.48 | 33.16 | 33.36 | 1,618,367 | -0.06(-0.17%) |
Jan 09, 2017 | 33.91 | 34.19 | 33.35 | 33.41 | 2,560,894 | -0.46(-1.35%) |
Jan 06, 2017 | 33.55 | 33.96 | 33.51 | 33.87 | 2,230,938 | +0.13(+0.38%) |
Jan 05, 2017 | 33.54 | 33.85 | 33.19 | 33.74 | 2,997,158 | +0.18(+0.55%) |
Jan 04, 2017 | 33.46 | 33.73 | 33.35 | 33.56 | 3,041,220 | +0.18(+0.55%) |
Jan 03, 2017 | 33.46 | 33.47 | 33.04 | 33.37 | 2,173,434 | -0.07(-0.22%) |
Dec 30, 2016 | 33.45 | 33.45 | 33.45 | 0 | -0.12(-0.36%) | |
Dec 29, 2016 | 33.33 | 33.65 | 33.24 | 33.57 | 1,649,431 | +0.38(+1.14%) |
Dec 28, 2016 | 33.54 | 33.57 | 33.12 | 33.19 | 1,332,776 | -0.31(-0.94%) |
Dec 27, 2016 | 33.45 | 33.57 | 33.28 | 33.50 | 641,492 | -0.01(-0.02%) |
Dec 23, 2016 | 33.51 | 33.51 | 33.51 | 0 | +0.09(+0.26%) | |
Dec 22, 2016 | 33.40 | 33.47 | 33.19 | 33.42 | 1,466,427 | +0.02(+0.07%) |
Dec 21, 2016 | 33.53 | 33.72 | 33.36 | 33.40 | 1,280,059 | -0.12(-0.36%) |
Dec 20, 2016 | 33.64 | 33.71 | 33.43 | 33.52 | 2,153,627 | -0.14(-0.43%) |
Dec 19, 2016 | 33.60 | 33.75 | 33.25 | 33.66 | 2,243,649 | +0.31(+0.94%) |
Dec 16, 2016 | 32.89 | 33.47 | 32.89 | 33.35 | 5,074,118 | +0.48(+1.47%) |
Dec 15, 2016 | 32.70 | 32.99 | 32.46 | 32.87 | 2,929,995 | +0.06(+0.20%) |
Dec 14, 2016 | 33.56 | 33.72 | 32.71 | 32.80 | 3,139,292 | -0.57(-1.71%) |
Dec 13, 2016 | 33.60 | 33.72 | 33.24 | 33.37 | 3,628,904 | -0.15(-0.46%) |
Dec 12, 2016 | 32.89 | 33.55 | 32.82 | 33.53 | 2,311,699 | +0.48(+1.46%) |
Dec 09, 2016 | 32.55 | 33.10 | 32.55 | 33.04 | 2,061,507 | +0.41(+1.26%) |
Dec 08, 2016 | 32.40 | 32.75 | 32.15 | 32.63 | 2,004,411 | +0.03(+0.10%) |
Dec 07, 2016 | 32.21 | 32.62 | 32.13 | 32.60 | 2,519,802 | +0.52(+1.63%) |
Dec 06, 2016 | 32.21 | 32.31 | 32.02 | 32.08 | 1,679,256 | +0.00(+0.00%) |
Dec 05, 2016 | 31.96 | 32.14 | 31.68 | 32.08 | 2,252,043 | -0.02(-0.05%) |
Dec 02, 2016 | 32.09 | 32.41 | 31.92 | 32.09 | 2,086,726 | +0.20(+0.63%) |
Dec 01, 2016 | 32.10 | 32.21 | 31.72 | 31.89 | 2,520,324 | -0.43(-1.32%) |
Nov 30, 2016 | 33.14 | 33.20 | 32.31 | 32.32 | 3,997,890 | -1.30(-3.87%) |
Nov 29, 2016 | 33.27 | 33.89 | 33.27 | 33.62 | 4,049,116 | +0.26(+0.77%) |
Nov 28, 2016 | 32.78 | 33.40 | 32.72 | 33.36 | 2,326,380 | +0.74(+2.27%) |
Nov 25, 2016 | 32.05 | 32.67 | 32.05 | 32.63 | 979,707 | +0.71(+2.22%) |
Nov 23, 2016 | 31.92 | 31.92 | 31.92 | 0 | -0.65(-2.00%) | |
Nov 22, 2016 | 32.37 | 32.70 | 32.18 | 32.57 | 2,799,215 | +0.28(+0.87%) |
Nov 21, 2016 | 31.94 | 32.36 | 31.89 | 32.29 | 2,721,072 | +0.37(+1.16%) |
Nov 18, 2016 | 31.93 | 32.14 | 31.75 | 31.92 | 1,564,282 | -0.04(-0.13%) |
Nov 17, 2016 | 31.94 | 32.24 | 31.87 | 31.96 | 1,687,935 | -0.12(-0.38%) |
Nov 16, 2016 | 32.18 | 32.36 | 31.87 | 32.08 | 2,461,816 | -0.06(-0.18%) |
Nov 15, 2016 | 31.87 | 32.24 | 31.87 | 32.14 | 2,787,821 | +0.40(+1.27%) |
Nov 14, 2016 | 31.73 | 31.85 | 31.28 | 31.73 | 2,408,240 | -0.21(-0.65%) |
Nov 11, 2016 | 31.71 | 32.32 | 31.69 | 31.94 | 3,400,805 | +0.21(+0.66%) |
Nov 10, 2016 | 32.25 | 32.41 | 31.16 | 31.73 | 4,265,864 | -0.68(-2.11%) |
Nov 09, 2016 | 33.08 | 33.08 | 32.38 | 32.42 | 2,968,623 | -1.32(-3.91%) |
Nov 08, 2016 | 33.57 | 33.97 | 33.52 | 33.73 | 1,718,721 | +0.22(+0.65%) |
Nov 07, 2016 | 32.96 | 33.52 | 32.61 | 33.52 | 2,004,522 | +0.75(+2.28%) |
Nov 04, 2016 | 33.24 | 33.50 | 32.76 | 32.77 | 1,942,980 | -0.31(-0.92%) |
Nov 03, 2016 | 32.68 | 33.19 | 32.62 | 33.08 | 1,985,125 | +0.23(+0.71%) |
Nov 02, 2016 | 33.11 | 33.12 | 32.52 | 32.84 | 2,028,514 | -0.28(-0.85%) |