Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.39 | 35.55 | 35.30 | 35.45 | 43,128 | +0.16(+0.46%) |
Jan 30, 2017 | 35.23 | 35.33 | 35.11 | 35.28 | 21,912 | -0.14(-0.39%) |
Jan 27, 2017 | 35.80 | 35.80 | 35.37 | 35.42 | 60,609 | +0.11(+0.32%) |
Jan 26, 2017 | 35.43 | 35.43 | 35.11 | 35.31 | 86,934 | -0.12(-0.34%) |
Jan 25, 2017 | 35.15 | 35.43 | 35.15 | 35.43 | 20,418 | +0.35(+0.99%) |
Jan 24, 2017 | 35.05 | 35.25 | 35.05 | 35.08 | 58,141 | +0.05(+0.14%) |
Jan 23, 2017 | 34.69 | 35.03 | 34.60 | 35.03 | 64,203 | +0.56(+1.63%) |
Jan 20, 2017 | 34.45 | 34.56 | 34.30 | 34.47 | 40,542 | -0.07(-0.21%) |
Jan 19, 2017 | 34.44 | 34.54 | 34.36 | 34.54 | 110,461 | +0.24(+0.69%) |
Jan 18, 2017 | 34.55 | 34.64 | 34.30 | 34.30 | 42,378 | -0.34(-0.99%) |
Jan 17, 2017 | 34.66 | 34.66 | 34.54 | 34.65 | 59,718 | +0.42(+1.24%) |
Jan 13, 2017 | 34.22 | 34.22 | 34.22 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 34.16 | 34.31 | 33.44 | 34.19 | 28,844 | +0.24(+0.72%) |
Jan 11, 2017 | 33.69 | 34.06 | 33.52 | 33.95 | 76,339 | +0.36(+1.07%) |
Jan 10, 2017 | 33.56 | 33.68 | 33.46 | 33.59 | 112,871 | +0.06(+0.17%) |
Jan 09, 2017 | 33.43 | 33.56 | 33.30 | 33.53 | 199,800 | +0.35(+1.06%) |
Jan 06, 2017 | 33.22 | 33.31 | 33.07 | 33.18 | 78,688 | -0.22(-0.66%) |
Jan 05, 2017 | 33.03 | 33.40 | 32.94 | 33.40 | 108,471 | +0.37(+1.11%) |
Jan 04, 2017 | 32.53 | 33.05 | 32.53 | 33.03 | 74,504 | +0.52(+1.61%) |
Jan 03, 2017 | 32.22 | 32.56 | 32.22 | 32.51 | 107,629 | +0.11(+0.35%) |
Dec 30, 2016 | 32.40 | 32.40 | 32.40 | 0 | -0.28(-0.85%) | |
Dec 29, 2016 | 32.49 | 32.71 | 32.49 | 32.67 | 45,257 | +0.37(+1.14%) |
Dec 28, 2016 | 32.47 | 32.70 | 32.24 | 32.31 | 64,290 | +0.05(+0.15%) |
Dec 27, 2016 | 32.13 | 32.47 | 32.13 | 32.26 | 35,430 | +0.07(+0.20%) |
Dec 23, 2016 | 32.19 | 32.19 | 32.19 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 32.31 | 32.32 | 32.08 | 32.22 | 41,856 | +0.14(+0.43%) |
Dec 21, 2016 | 32.29 | 32.29 | 31.98 | 32.08 | 38,610 | +1.14(+3.68%) |
Dec 20, 2016 | 30.81 | 30.98 | 30.81 | 30.94 | 63,404 | -0.01(-0.02%) |
Dec 19, 2016 | 30.99 | 31.05 | 30.91 | 30.95 | 69,798 | +0.05(+0.15%) |
Dec 16, 2016 | 31.17 | 31.17 | 30.82 | 30.90 | 146,825 | -0.36(-1.14%) |
Dec 15, 2016 | 31.45 | 31.90 | 31.15 | 31.26 | 73,595 | -0.56(-1.75%) |
Dec 14, 2016 | 32.34 | 32.35 | 31.58 | 31.81 | 129,734 | -0.68(-2.08%) |
Dec 13, 2016 | 32.48 | 32.68 | 32.48 | 32.49 | 89,734 | +0.02(+0.07%) |
Dec 12, 2016 | 32.45 | 32.61 | 32.41 | 32.47 | 80,492 | +0.06(+0.18%) |
Dec 09, 2016 | 32.44 | 32.47 | 32.35 | 32.41 | 131,508 | -0.25(-0.76%) |
Dec 08, 2016 | 32.72 | 32.72 | 32.54 | 32.66 | 35,936 | +0.03(+0.09%) |
Dec 07, 2016 | 32.40 | 32.68 | 32.39 | 32.63 | 57,706 | +0.27(+0.82%) |
Dec 06, 2016 | 32.31 | 32.40 | 32.28 | 32.36 | 75,322 | +0.11(+0.33%) |
Dec 05, 2016 | 32.02 | 32.35 | 32.02 | 32.25 | 34,106 | -0.18(-0.56%) |
Dec 02, 2016 | 32.36 | 32.52 | 32.27 | 32.44 | 38,041 | +0.23(+0.71%) |
Dec 01, 2016 | 32.19 | 32.28 | 32.07 | 32.21 | 357,114 | +0.07(+0.21%) |
Nov 30, 2016 | 32.32 | 32.37 | 32.10 | 32.14 | 54,718 | -0.24(-0.73%) |
Nov 29, 2016 | 32.20 | 32.44 | 32.17 | 32.38 | 78,115 | +0.15(+0.47%) |
Nov 28, 2016 | 32.25 | 32.28 | 32.04 | 32.22 | 134,774 | +0.10(+0.31%) |
Nov 25, 2016 | 32.20 | 32.20 | 32.09 | 32.12 | 23,116 | +0.47(+1.49%) |
Nov 23, 2016 | 31.65 | 31.65 | 31.65 | 0 | -0.01(-0.02%) | |
Nov 22, 2016 | 31.69 | 31.71 | 31.52 | 31.66 | 93,835 | -0.25(-0.79%) |
Nov 21, 2016 | 31.87 | 31.96 | 31.81 | 31.91 | 38,261 | +0.21(+0.65%) |
Nov 18, 2016 | 31.86 | 31.87 | 31.63 | 31.71 | 28,443 | +0.20(+0.63%) |
Nov 17, 2016 | 31.65 | 31.77 | 31.44 | 31.51 | 68,134 | -0.14(-0.46%) |
Nov 16, 2016 | 31.58 | 31.77 | 31.56 | 31.65 | 81,624 | -0.09(-0.29%) |
Nov 15, 2016 | 31.46 | 31.74 | 31.46 | 31.74 | 31,685 | +0.24(+0.75%) |
Nov 14, 2016 | 31.35 | 31.51 | 31.22 | 31.51 | 198,708 | +0.28(+0.90%) |
Nov 11, 2016 | 31.46 | 31.46 | 31.08 | 31.23 | 212,829 | -0.58(-1.82%) |
Nov 10, 2016 | 31.92 | 32.03 | 31.01 | 31.81 | 73,950 | -0.75(-2.29%) |
Nov 09, 2016 | 32.65 | 32.80 | 32.55 | 32.55 | 132,797 | -1.10(-3.26%) |
Nov 08, 2016 | 33.34 | 33.75 | 33.33 | 33.65 | 19,837 | +0.29(+0.87%) |
Nov 07, 2016 | 33.17 | 33.36 | 33.10 | 33.36 | 59,530 | +1.08(+3.35%) |
Nov 04, 2016 | 32.34 | 32.38 | 32.19 | 32.28 | 52,822 | -0.38(-1.16%) |
Nov 03, 2016 | 32.79 | 32.79 | 32.61 | 32.66 | 156,547 | -0.15(-0.46%) |
Nov 02, 2016 | 32.58 | 32.98 | 32.58 | 32.81 | 324,764 | +0.30(+0.94%) |