Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.90 | 33.49 | 32.48 | 32.95 | 279,040 | -0.15(-0.45%) |
Jan 30, 2017 | 33.50 | 33.50 | 32.80 | 33.10 | 302,605 | -0.60(-1.78%) |
Jan 27, 2017 | 33.40 | 33.90 | 33.40 | 33.70 | 224,818 | +0.45(+1.35%) |
Jan 26, 2017 | 33.80 | 33.88 | 33.12 | 33.25 | 462,670 | -0.45(-1.34%) |
Jan 25, 2017 | 33.35 | 33.80 | 33.15 | 33.70 | 361,843 | +0.70(+2.12%) |
Jan 24, 2017 | 32.15 | 33.05 | 31.95 | 33.00 | 769,208 | +0.90(+2.80%) |
Jan 23, 2017 | 32.00 | 32.30 | 31.85 | 32.10 | 301,294 | -0.10(-0.31%) |
Jan 20, 2017 | 32.25 | 32.65 | 32.05 | 32.20 | 539,275 | +0.00(+0.00%) |
Jan 19, 2017 | 32.45 | 32.65 | 32.05 | 32.20 | 310,258 | -0.40(-1.23%) |
Jan 18, 2017 | 32.90 | 33.30 | 32.30 | 32.60 | 354,526 | +0.00(+0.00%) |
Jan 17, 2017 | 33.00 | 33.15 | 32.35 | 32.60 | 590,114 | -0.30(-0.91%) |
Jan 13, 2017 | 32.90 | 32.90 | 32.90 | 0 | +0.90(+2.81%) | |
Jan 12, 2017 | 32.55 | 32.55 | 31.75 | 32.00 | 386,564 | -0.70(-2.14%) |
Jan 11, 2017 | 32.15 | 32.70 | 32.05 | 32.70 | 269,372 | +0.40(+1.24%) |
Jan 10, 2017 | 31.95 | 32.50 | 31.85 | 32.30 | 286,400 | +0.30(+0.94%) |
Jan 09, 2017 | 31.70 | 32.30 | 31.40 | 32.00 | 454,782 | +0.20(+0.63%) |
Jan 06, 2017 | 31.40 | 31.80 | 31.05 | 31.80 | 340,851 | +0.55(+1.76%) |
Jan 05, 2017 | 31.20 | 31.90 | 31.00 | 31.25 | 333,995 | -0.15(-0.48%) |
Jan 04, 2017 | 31.80 | 31.95 | 31.00 | 31.40 | 417,650 | -0.45(-1.41%) |
Jan 03, 2017 | 31.80 | 32.25 | 31.30 | 31.85 | 343,182 | +0.30(+0.95%) |
Dec 30, 2016 | 31.55 | 31.55 | 31.55 | 0 | -0.50(-1.56%) | |
Dec 29, 2016 | 32.25 | 32.55 | 31.65 | 32.05 | 330,843 | -0.20(-0.62%) |
Dec 28, 2016 | 32.60 | 32.60 | 32.05 | 32.25 | 399,544 | -0.25(-0.77%) |
Dec 27, 2016 | 32.15 | 32.70 | 31.95 | 32.50 | 315,161 | +0.25(+0.78%) |
Dec 23, 2016 | 32.25 | 32.25 | 32.25 | 0 | +0.75(+2.38%) | |
Dec 22, 2016 | 32.60 | 32.75 | 31.40 | 31.50 | 778,348 | -1.20(-3.67%) |
Dec 21, 2016 | 32.70 | 33.15 | 32.55 | 32.70 | 266,440 | -0.05(-0.15%) |
Dec 20, 2016 | 32.65 | 33.20 | 32.40 | 32.75 | 364,543 | +0.05(+0.15%) |
Dec 19, 2016 | 32.25 | 33.20 | 32.09 | 32.70 | 361,821 | +0.50(+1.55%) |
Dec 16, 2016 | 32.80 | 33.05 | 32.10 | 32.20 | 852,166 | -0.35(-1.08%) |
Dec 15, 2016 | 32.15 | 33.25 | 32.00 | 32.55 | 486,508 | +0.40(+1.24%) |
Dec 14, 2016 | 32.10 | 32.35 | 30.80 | 32.15 | 354,748 | +0.05(+0.16%) |
Dec 13, 2016 | 31.90 | 32.45 | 30.60 | 32.10 | 573,639 | +0.30(+0.94%) |
Dec 12, 2016 | 31.85 | 32.15 | 31.30 | 31.80 | 391,205 | -0.10(-0.31%) |
Dec 09, 2016 | 32.50 | 32.60 | 31.60 | 31.90 | 481,891 | -0.65(-2.00%) |
Dec 08, 2016 | 31.95 | 32.75 | 31.80 | 32.55 | 483,923 | +0.70(+2.20%) |
Dec 07, 2016 | 31.05 | 32.25 | 30.95 | 31.85 | 474,238 | +0.80(+2.58%) |
Dec 06, 2016 | 30.90 | 31.65 | 30.85 | 31.05 | 718,936 | +0.15(+0.49%) |
Dec 05, 2016 | 30.00 | 30.95 | 30.00 | 30.90 | 953,952 | +0.60(+1.98%) |
Dec 02, 2016 | 29.15 | 30.30 | 29.00 | 30.30 | 785,714 | +1.20(+4.12%) |
Dec 01, 2016 | 30.05 | 31.85 | 28.85 | 29.10 | 2,681,150 | +1.00(+3.56%) |
Nov 30, 2016 | 28.50 | 28.75 | 27.55 | 28.10 | 647,023 | -0.20(-0.71%) |
Nov 29, 2016 | 28.15 | 28.80 | 27.99 | 28.30 | 512,520 | +0.15(+0.53%) |
Nov 28, 2016 | 28.40 | 28.45 | 27.90 | 28.15 | 329,165 | -0.15(-0.53%) |
Nov 25, 2016 | 28.20 | 28.35 | 27.90 | 28.30 | 113,190 | +0.10(+0.35%) |
Nov 23, 2016 | 28.20 | 28.20 | 28.20 | 0 | -0.15(-0.53%) | |
Nov 22, 2016 | 27.75 | 28.40 | 27.65 | 28.35 | 482,229 | +0.90(+3.28%) |
Nov 21, 2016 | 27.80 | 27.95 | 27.10 | 27.45 | 334,536 | -0.30(-1.08%) |
Nov 18, 2016 | 26.80 | 27.75 | 26.80 | 27.75 | 339,337 | +0.85(+3.16%) |
Nov 17, 2016 | 27.05 | 27.15 | 26.70 | 26.90 | 409,230 | -0.35(-1.28%) |
Nov 16, 2016 | 25.95 | 27.43 | 25.95 | 27.25 | 1,009,500 | +1.30(+5.01%) |
Nov 15, 2016 | 26.10 | 26.50 | 25.85 | 25.95 | 672,431 | -0.05(-0.19%) |
Nov 14, 2016 | 26.45 | 26.53 | 25.80 | 26.00 | 413,717 | -0.30(-1.14%) |
Nov 11, 2016 | 25.95 | 26.50 | 25.95 | 26.30 | 751,408 | +0.50(+1.94%) |
Nov 10, 2016 | 26.10 | 26.35 | 25.65 | 25.80 | 474,287 | +0.00(+0.00%) |
Nov 09, 2016 | 25.00 | 25.95 | 24.50 | 25.80 | 368,415 | +0.45(+1.78%) |
Nov 08, 2016 | 25.45 | 25.65 | 24.95 | 25.35 | 197,910 | +0.00(+0.00%) |
Nov 07, 2016 | 24.95 | 25.55 | 24.80 | 25.35 | 324,849 | +0.93(+3.79%) |
Nov 04, 2016 | 24.40 | 24.85 | 24.25 | 24.43 | 306,429 | -0.02(-0.10%) |
Nov 03, 2016 | 24.05 | 24.70 | 22.80 | 24.45 | 457,966 | +0.50(+2.09%) |
Nov 02, 2016 | 24.25 | 24.45 | 23.95 | 23.95 | 351,240 | -0.15(-0.62%) |