Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.44 | 32.44 | 32.09 | 32.32 | 835,931 | +0.09(+0.27%) |
Jan 30, 2017 | 32.38 | 32.41 | 32.09 | 32.23 | 833,870 | -0.19(-0.58%) |
Jan 27, 2017 | 32.56 | 32.62 | 32.36 | 32.42 | 574,899 | -0.14(-0.42%) |
Jan 26, 2017 | 32.68 | 32.68 | 32.44 | 32.56 | 547,149 | -0.13(-0.40%) |
Jan 25, 2017 | 32.58 | 32.80 | 32.54 | 32.69 | 794,078 | +0.22(+0.69%) |
Jan 24, 2017 | 32.39 | 32.54 | 32.24 | 32.46 | 652,736 | +0.11(+0.33%) |
Jan 23, 2017 | 32.36 | 32.42 | 32.15 | 32.36 | 573,777 | -0.09(-0.29%) |
Jan 20, 2017 | 32.10 | 32.49 | 32.02 | 32.45 | 1,067,242 | +0.40(+1.24%) |
Jan 19, 2017 | 31.99 | 32.07 | 31.92 | 32.05 | 619,873 | +0.10(+0.32%) |
Jan 18, 2017 | 32.28 | 32.35 | 31.89 | 31.95 | 1,208,461 | -0.35(-1.07%) |
Jan 17, 2017 | 32.41 | 32.60 | 32.24 | 32.30 | 885,777 | -0.19(-0.60%) |
Jan 13, 2017 | 32.49 | 32.49 | 32.49 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 32.43 | 32.50 | 32.20 | 32.42 | 724,769 | +0.07(+0.22%) |
Jan 11, 2017 | 32.19 | 32.37 | 32.07 | 32.35 | 849,730 | +0.19(+0.61%) |
Jan 10, 2017 | 32.13 | 32.31 | 32.08 | 32.15 | 1,073,067 | +0.04(+0.11%) |
Jan 09, 2017 | 32.25 | 32.34 | 32.10 | 32.12 | 1,102,740 | -0.19(-0.58%) |
Jan 06, 2017 | 32.29 | 32.36 | 32.13 | 32.31 | 544,753 | +0.06(+0.20%) |
Jan 05, 2017 | 31.92 | 32.34 | 31.83 | 32.24 | 1,066,101 | +0.27(+0.86%) |
Jan 04, 2017 | 31.77 | 32.08 | 31.71 | 31.97 | 1,297,270 | +0.35(+1.12%) |
Jan 03, 2017 | 31.62 | 31.79 | 31.48 | 31.61 | 728,508 | +0.06(+0.18%) |
Dec 30, 2016 | 31.56 | 31.56 | 31.56 | 0 | -0.04(-0.14%) | |
Dec 29, 2016 | 31.56 | 31.69 | 31.55 | 31.60 | 430,355 | +0.10(+0.32%) |
Dec 28, 2016 | 31.61 | 31.72 | 31.47 | 31.50 | 515,937 | -0.25(-0.77%) |
Dec 27, 2016 | 31.67 | 31.86 | 31.67 | 31.74 | 286,287 | +0.08(+0.25%) |
Dec 23, 2016 | 31.66 | 31.66 | 31.66 | 0 | -0.07(-0.23%) | |
Dec 22, 2016 | 31.82 | 31.84 | 31.62 | 31.74 | 975,278 | -0.22(-0.68%) |
Dec 21, 2016 | 31.92 | 32.12 | 31.89 | 31.95 | 774,754 | -0.01(-0.05%) |
Dec 20, 2016 | 31.88 | 31.98 | 31.82 | 31.97 | 832,621 | +0.12(+0.38%) |
Dec 19, 2016 | 31.93 | 31.97 | 31.83 | 31.84 | 879,846 | -0.11(-0.34%) |
Dec 16, 2016 | 32.10 | 32.16 | 31.93 | 31.95 | 1,246,413 | -0.17(-0.52%) |
Dec 15, 2016 | 32.15 | 32.31 | 32.07 | 32.12 | 1,298,867 | -0.20(-0.62%) |
Dec 14, 2016 | 32.74 | 32.93 | 32.27 | 32.32 | 1,598,101 | -0.37(-1.12%) |
Dec 13, 2016 | 32.51 | 32.82 | 32.35 | 32.69 | 1,009,424 | +0.33(+1.02%) |
Dec 12, 2016 | 32.34 | 32.74 | 32.15 | 32.36 | 1,515,652 | +0.07(+0.22%) |
Dec 09, 2016 | 31.87 | 32.38 | 31.84 | 32.28 | 1,370,312 | +0.37(+1.17%) |
Dec 08, 2016 | 31.76 | 31.93 | 31.67 | 31.91 | 1,156,582 | +0.11(+0.34%) |
Dec 07, 2016 | 31.20 | 31.82 | 31.13 | 31.80 | 1,276,075 | +0.58(+1.87%) |
Dec 06, 2016 | 31.27 | 31.28 | 31.04 | 31.22 | 1,233,758 | -0.04(-0.12%) |
Dec 05, 2016 | 31.28 | 31.40 | 31.22 | 31.25 | 593,995 | +0.04(+0.12%) |
Dec 02, 2016 | 31.22 | 31.38 | 31.15 | 31.22 | 825,737 | +0.09(+0.30%) |
Dec 01, 2016 | 31.25 | 31.29 | 30.96 | 31.12 | 1,335,958 | -0.02(-0.07%) |
Nov 30, 2016 | 31.20 | 31.39 | 31.11 | 31.14 | 894,940 | -0.09(-0.30%) |
Nov 29, 2016 | 31.07 | 31.27 | 31.04 | 31.24 | 858,687 | +0.13(+0.42%) |
Nov 28, 2016 | 31.04 | 31.22 | 30.91 | 31.11 | 970,501 | +0.13(+0.42%) |
Nov 25, 2016 | 30.81 | 31.00 | 30.81 | 30.98 | 380,862 | +0.29(+0.94%) |
Nov 23, 2016 | 30.69 | 30.69 | 30.69 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.63 | 30.82 | 30.61 | 30.71 | 791,310 | +0.12(+0.38%) |
Nov 21, 2016 | 30.53 | 30.64 | 30.43 | 30.60 | 922,762 | +0.19(+0.64%) |
Nov 18, 2016 | 30.17 | 30.47 | 30.13 | 30.40 | 819,072 | +0.21(+0.69%) |
Nov 17, 2016 | 30.00 | 30.31 | 29.94 | 30.19 | 1,389,680 | +0.18(+0.60%) |
Nov 16, 2016 | 29.83 | 30.14 | 29.83 | 30.01 | 755,732 | +0.10(+0.34%) |
Nov 15, 2016 | 29.82 | 29.94 | 29.74 | 29.91 | 756,864 | +0.53(+1.81%) |
Nov 14, 2016 | 29.34 | 29.44 | 29.23 | 29.38 | 970,316 | +0.06(+0.22%) |
Nov 11, 2016 | 29.54 | 29.57 | 29.20 | 29.32 | 1,132,556 | -0.23(-0.79%) |
Nov 10, 2016 | 29.39 | 29.74 | 29.33 | 29.55 | 1,230,710 | +0.02(+0.07%) |
Nov 09, 2016 | 29.05 | 29.55 | 28.99 | 29.53 | 1,368,973 | +0.13(+0.43%) |
Nov 08, 2016 | 29.27 | 29.51 | 29.20 | 29.40 | 834,311 | +0.09(+0.31%) |
Nov 07, 2016 | 29.21 | 29.44 | 29.08 | 29.31 | 2,009,919 | +0.40(+1.39%) |
Nov 04, 2016 | 28.91 | 29.00 | 28.80 | 28.91 | 1,156,769 | -0.04(-0.12%) |
Nov 03, 2016 | 28.99 | 29.11 | 28.87 | 28.94 | 1,173,371 | -0.04(-0.12%) |
Nov 02, 2016 | 29.08 | 29.18 | 28.94 | 28.98 | 1,530,582 | -0.04(-0.15%) |