Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.02 | 32.61 | 31.94 | 32.51 | 232,796 | +0.51(+1.59%) |
Jan 30, 2017 | 32.20 | 32.20 | 31.55 | 32.00 | 353,597 | -0.26(-0.80%) |
Jan 27, 2017 | 32.66 | 32.81 | 32.11 | 32.26 | 116,861 | -0.33(-1.00%) |
Jan 26, 2017 | 32.90 | 33.07 | 32.51 | 32.58 | 128,875 | -0.28(-0.85%) |
Jan 25, 2017 | 33.24 | 33.40 | 32.84 | 32.86 | 177,840 | -0.44(-1.32%) |
Jan 24, 2017 | 33.14 | 33.33 | 32.87 | 33.30 | 154,284 | +0.13(+0.39%) |
Jan 23, 2017 | 32.67 | 33.29 | 32.59 | 33.17 | 192,413 | +0.64(+1.96%) |
Jan 20, 2017 | 32.31 | 32.70 | 32.31 | 32.54 | 185,937 | +0.13(+0.40%) |
Jan 19, 2017 | 32.71 | 32.71 | 32.38 | 32.41 | 157,878 | -0.49(-1.50%) |
Jan 18, 2017 | 32.61 | 32.93 | 32.54 | 32.90 | 191,819 | +0.21(+0.65%) |
Jan 17, 2017 | 32.77 | 32.92 | 32.58 | 32.69 | 199,056 | +0.12(+0.37%) |
Jan 13, 2017 | 32.57 | 32.57 | 32.57 | 0 | -0.08(-0.26%) | |
Jan 12, 2017 | 32.59 | 32.69 | 32.23 | 32.65 | 82,680 | +0.08(+0.26%) |
Jan 11, 2017 | 32.61 | 32.88 | 32.48 | 32.57 | 199,096 | -0.12(-0.37%) |
Jan 10, 2017 | 32.64 | 32.73 | 32.42 | 32.69 | 176,543 | +0.06(+0.19%) |
Jan 09, 2017 | 33.28 | 33.28 | 32.62 | 32.63 | 125,912 | -0.48(-1.46%) |
Jan 06, 2017 | 33.04 | 33.36 | 32.96 | 33.11 | 625,476 | -0.17(-0.52%) |
Jan 05, 2017 | 33.05 | 33.32 | 32.80 | 33.29 | 412,269 | +0.06(+0.18%) |
Jan 04, 2017 | 32.80 | 33.26 | 32.73 | 33.23 | 909,069 | +0.64(+1.95%) |
Jan 03, 2017 | 32.79 | 32.79 | 32.42 | 32.59 | 199,973 | -0.03(-0.09%) |
Dec 30, 2016 | 32.62 | 32.62 | 32.62 | 0 | +0.45(+1.39%) | |
Dec 29, 2016 | 31.98 | 32.40 | 31.93 | 32.17 | 338,449 | +0.23(+0.74%) |
Dec 28, 2016 | 32.32 | 32.32 | 31.78 | 31.94 | 291,667 | -0.28(-0.87%) |
Dec 27, 2016 | 32.08 | 32.39 | 31.80 | 32.22 | 238,768 | +0.10(+0.31%) |
Dec 23, 2016 | 32.12 | 32.12 | 32.12 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 32.23 | 32.36 | 32.01 | 32.20 | 303,969 | -0.14(-0.42%) |
Dec 21, 2016 | 32.61 | 32.89 | 32.34 | 32.34 | 317,397 | -0.27(-0.84%) |
Dec 20, 2016 | 32.68 | 32.94 | 32.45 | 32.61 | 382,088 | -0.05(-0.16%) |
Dec 19, 2016 | 32.51 | 32.80 | 32.30 | 32.67 | 220,376 | +0.42(+1.29%) |
Dec 16, 2016 | 31.54 | 32.46 | 31.54 | 32.25 | 1,006,323 | +0.77(+2.45%) |
Dec 15, 2016 | 31.58 | 31.92 | 31.36 | 31.48 | 425,029 | -0.22(-0.69%) |
Dec 14, 2016 | 32.70 | 32.70 | 31.64 | 31.70 | 412,811 | -0.95(-2.92%) |
Dec 13, 2016 | 32.89 | 32.89 | 32.36 | 32.65 | 527,380 | +0.11(+0.33%) |
Dec 12, 2016 | 32.15 | 32.57 | 32.00 | 32.54 | 261,716 | +0.25(+0.77%) |
Dec 09, 2016 | 31.99 | 32.32 | 31.99 | 32.29 | 530,662 | +0.32(+0.99%) |
Dec 08, 2016 | 31.51 | 32.04 | 31.17 | 31.98 | 454,534 | +0.39(+1.25%) |
Dec 07, 2016 | 30.51 | 31.61 | 30.40 | 31.58 | 287,605 | +1.18(+3.89%) |
Dec 06, 2016 | 30.10 | 30.42 | 29.95 | 30.40 | 274,019 | +0.26(+0.88%) |
Dec 05, 2016 | 30.02 | 30.15 | 29.82 | 30.14 | 264,310 | +0.22(+0.73%) |
Dec 02, 2016 | 29.58 | 30.13 | 29.58 | 29.92 | 332,887 | +0.40(+1.35%) |
Dec 01, 2016 | 29.93 | 30.17 | 29.32 | 29.52 | 418,900 | -0.62(-2.05%) |
Nov 30, 2016 | 30.31 | 30.47 | 29.95 | 30.14 | 272,328 | -0.46(-1.50%) |
Nov 29, 2016 | 30.53 | 30.79 | 30.45 | 30.60 | 238,017 | +0.14(+0.44%) |
Nov 28, 2016 | 30.54 | 30.81 | 30.27 | 30.46 | 326,442 | -0.05(-0.15%) |
Nov 25, 2016 | 30.44 | 30.75 | 30.41 | 30.51 | 84,805 | +0.04(+0.12%) |
Nov 23, 2016 | 30.47 | 30.47 | 30.47 | 0 | -0.10(-0.32%) | |
Nov 22, 2016 | 30.11 | 30.60 | 30.03 | 30.57 | 364,314 | +0.51(+1.70%) |
Nov 21, 2016 | 30.26 | 30.45 | 29.99 | 30.05 | 240,486 | -0.14(-0.47%) |
Nov 18, 2016 | 30.20 | 30.45 | 30.00 | 30.20 | 366,448 | +0.02(+0.05%) |
Nov 17, 2016 | 30.24 | 30.60 | 30.14 | 30.18 | 197,214 | -0.09(-0.30%) |
Nov 16, 2016 | 30.46 | 30.64 | 30.12 | 30.27 | 325,267 | -0.19(-0.62%) |
Nov 15, 2016 | 31.03 | 31.18 | 30.32 | 30.46 | 339,319 | -0.39(-1.27%) |
Nov 14, 2016 | 29.96 | 30.92 | 29.68 | 30.85 | 422,815 | +0.74(+2.45%) |
Nov 11, 2016 | 29.55 | 30.68 | 29.50 | 30.11 | 434,114 | +0.74(+2.51%) |
Nov 10, 2016 | 29.78 | 29.94 | 28.89 | 29.38 | 386,130 | -0.35(-1.19%) |
Nov 09, 2016 | 29.36 | 29.96 | 28.91 | 29.73 | 428,263 | -0.26(-0.85%) |
Nov 08, 2016 | 29.76 | 30.12 | 29.75 | 29.99 | 203,847 | +0.33(+1.12%) |
Nov 07, 2016 | 29.47 | 30.16 | 28.79 | 29.66 | 538,751 | +0.76(+2.63%) |
Nov 04, 2016 | 28.98 | 29.06 | 28.79 | 28.90 | 242,151 | +0.13(+0.44%) |
Nov 03, 2016 | 28.53 | 28.91 | 28.24 | 28.77 | 396,947 | +0.03(+0.10%) |
Nov 02, 2016 | 29.13 | 29.47 | 28.67 | 28.74 | 384,175 | -0.25(-0.86%) |