Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.33 | 33.71 | 33.09 | 33.71 | 14,341 | +0.34(+1.00%) |
Jan 30, 2017 | 33.42 | 33.42 | 32.99 | 33.38 | 16,521 | -0.34(-0.99%) |
Jan 27, 2017 | 34.19 | 34.24 | 33.52 | 33.71 | 8,108 | -0.29(-0.85%) |
Jan 26, 2017 | 34.05 | 34.19 | 33.95 | 34.00 | 15,244 | -0.14(-0.42%) |
Jan 25, 2017 | 34.14 | 34.24 | 33.33 | 34.14 | 26,710 | +0.53(+1.57%) |
Jan 24, 2017 | 32.85 | 33.76 | 32.85 | 33.62 | 14,444 | +0.67(+2.03%) |
Jan 23, 2017 | 32.75 | 33.04 | 32.52 | 32.95 | 11,914 | +0.05(+0.15%) |
Jan 20, 2017 | 32.75 | 32.90 | 32.42 | 32.90 | 10,508 | +0.10(+0.29%) |
Jan 19, 2017 | 32.52 | 33.23 | 32.13 | 32.80 | 18,057 | +0.24(+0.74%) |
Jan 18, 2017 | 32.90 | 33.09 | 32.37 | 32.56 | 13,583 | -0.10(-0.29%) |
Jan 17, 2017 | 32.90 | 32.95 | 32.32 | 32.66 | 24,740 | -0.19(-0.58%) |
Jan 13, 2017 | 32.85 | 32.85 | 32.85 | 0 | +0.38(+1.18%) | |
Jan 12, 2017 | 32.23 | 32.66 | 31.70 | 32.47 | 19,634 | -0.14(-0.44%) |
Jan 11, 2017 | 32.08 | 32.85 | 32.08 | 32.61 | 15,740 | -0.34(-1.02%) |
Jan 10, 2017 | 31.70 | 33.04 | 30.84 | 32.95 | 30,466 | +0.72(+2.23%) |
Jan 09, 2017 | 32.37 | 32.48 | 31.94 | 32.23 | 13,156 | -0.14(-0.44%) |
Jan 06, 2017 | 32.51 | 32.56 | 32.13 | 32.37 | 20,521 | -0.10(-0.29%) |
Jan 05, 2017 | 32.37 | 32.56 | 32.04 | 32.47 | 17,404 | +0.00(+0.00%) |
Jan 04, 2017 | 32.32 | 32.51 | 32.08 | 32.47 | 73,115 | +0.29(+0.89%) |
Jan 03, 2017 | 31.75 | 32.23 | 31.27 | 32.18 | 44,234 | +0.81(+2.59%) |
Dec 30, 2016 | 31.37 | 31.37 | 31.37 | 0 | -0.81(-2.52%) | |
Dec 29, 2016 | 32.13 | 32.18 | 31.89 | 32.18 | 14,944 | +0.00(+0.00%) |
Dec 28, 2016 | 32.28 | 32.37 | 31.66 | 32.18 | 23,456 | -0.05(-0.15%) |
Dec 27, 2016 | 31.70 | 32.47 | 31.66 | 32.23 | 24,147 | +0.72(+2.27%) |
Dec 23, 2016 | 31.51 | 31.51 | 31.51 | 0 | +0.33(+1.07%) | |
Dec 22, 2016 | 32.08 | 32.18 | 31.08 | 31.18 | 943,757 | -0.86(-2.68%) |
Dec 21, 2016 | 32.18 | 32.37 | 31.99 | 32.04 | 9,468 | -0.19(-0.59%) |
Dec 20, 2016 | 32.37 | 32.42 | 31.85 | 32.23 | 25,129 | +0.05(+0.15%) |
Dec 19, 2016 | 32.47 | 32.47 | 31.99 | 32.18 | 17,401 | -0.10(-0.30%) |
Dec 16, 2016 | 32.42 | 32.56 | 32.04 | 32.28 | 48,100 | +0.00(+0.00%) |
Dec 15, 2016 | 32.23 | 32.61 | 32.23 | 32.28 | 28,657 | +0.10(+0.30%) |
Dec 14, 2016 | 32.66 | 32.66 | 32.13 | 32.18 | 15,330 | -0.24(-0.74%) |
Dec 13, 2016 | 32.51 | 32.94 | 32.32 | 32.42 | 33,087 | +0.00(+0.00%) |
Dec 12, 2016 | 32.47 | 32.56 | 32.32 | 32.42 | 17,955 | -0.05(-0.15%) |
Dec 09, 2016 | 33.04 | 33.04 | 32.37 | 32.47 | 28,983 | -0.53(-1.59%) |
Dec 08, 2016 | 32.94 | 34.14 | 32.66 | 32.99 | 53,031 | +0.00(+0.00%) |
Dec 07, 2016 | 32.42 | 33.14 | 32.38 | 32.99 | 51,144 | +0.53(+1.62%) |
Dec 06, 2016 | 32.37 | 32.71 | 32.13 | 32.47 | 43,565 | +0.24(+0.74%) |
Dec 05, 2016 | 32.08 | 32.66 | 32.08 | 32.23 | 38,478 | +0.10(+0.30%) |
Dec 02, 2016 | 32.32 | 32.47 | 31.70 | 32.13 | 19,450 | -0.10(-0.30%) |
Dec 01, 2016 | 32.32 | 32.47 | 32.04 | 32.23 | 24,800 | -0.10(-0.30%) |
Nov 30, 2016 | 32.13 | 32.42 | 32.13 | 32.32 | 22,924 | +0.24(+0.74%) |
Nov 29, 2016 | 32.61 | 32.61 | 31.99 | 32.08 | 30,747 | -0.24(-0.74%) |
Nov 28, 2016 | 32.32 | 32.51 | 32.18 | 32.32 | 22,639 | -0.10(-0.29%) |
Nov 25, 2016 | 32.42 | 32.71 | 32.37 | 32.42 | 12,269 | +0.05(+0.15%) |
Nov 23, 2016 | 32.37 | 32.37 | 32.37 | 0 | -0.14(-0.44%) | |
Nov 22, 2016 | 32.37 | 32.51 | 32.28 | 32.51 | 39,799 | +0.00(+0.00%) |
Nov 21, 2016 | 32.47 | 32.85 | 32.32 | 32.51 | 49,415 | +0.05(+0.15%) |
Nov 18, 2016 | 32.56 | 32.71 | 31.99 | 32.47 | 48,315 | -0.24(-0.73%) |
Nov 17, 2016 | 32.71 | 33.14 | 32.30 | 32.71 | 53,372 | +0.00(+0.00%) |
Nov 16, 2016 | 32.42 | 33.04 | 32.37 | 32.71 | 30,588 | -0.10(-0.29%) |
Nov 15, 2016 | 33.04 | 33.09 | 32.75 | 32.80 | 23,870 | -0.33(-1.01%) |
Nov 14, 2016 | 32.85 | 33.37 | 32.80 | 33.14 | 35,611 | +0.43(+1.31%) |
Nov 11, 2016 | 32.47 | 32.78 | 32.47 | 32.71 | 48,058 | +0.24(+0.74%) |
Nov 10, 2016 | 32.71 | 32.75 | 31.99 | 32.47 | 47,381 | -0.10(-0.29%) |
Nov 09, 2016 | 32.28 | 32.83 | 32.04 | 32.56 | 29,957 | +0.67(+2.10%) |
Nov 08, 2016 | 32.32 | 32.80 | 31.85 | 31.89 | 21,238 | -0.43(-1.33%) |
Nov 07, 2016 | 31.94 | 32.75 | 31.70 | 32.32 | 16,782 | +0.72(+2.27%) |
Nov 04, 2016 | 31.80 | 32.08 | 31.32 | 31.61 | 26,779 | -0.19(-0.60%) |
Nov 03, 2016 | 31.61 | 32.04 | 31.61 | 31.80 | 12,797 | +0.10(+0.30%) |
Nov 02, 2016 | 31.94 | 31.94 | 31.51 | 31.70 | 9,248 | -0.05(-0.15%) |