Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.70 | 32.70 | 32.34 | 32.58 | 829,365 | +0.09(+0.27%) |
Jan 30, 2017 | 32.64 | 32.66 | 32.34 | 32.49 | 827,320 | -0.19(-0.58%) |
Jan 27, 2017 | 32.82 | 32.87 | 32.61 | 32.68 | 570,384 | -0.14(-0.42%) |
Jan 26, 2017 | 32.94 | 32.94 | 32.70 | 32.82 | 542,851 | -0.13(-0.40%) |
Jan 25, 2017 | 32.84 | 33.05 | 32.79 | 32.95 | 787,840 | +0.23(+0.69%) |
Jan 24, 2017 | 32.65 | 32.80 | 32.50 | 32.72 | 647,609 | +0.11(+0.33%) |
Jan 23, 2017 | 32.62 | 32.68 | 32.40 | 32.61 | 569,270 | -0.09(-0.29%) |
Jan 20, 2017 | 32.36 | 32.74 | 32.28 | 32.71 | 1,058,859 | +0.40(+1.24%) |
Jan 19, 2017 | 32.24 | 32.33 | 32.17 | 32.31 | 615,004 | +0.10(+0.32%) |
Jan 18, 2017 | 32.53 | 32.60 | 32.14 | 32.20 | 1,198,968 | -0.35(-1.07%) |
Jan 17, 2017 | 32.66 | 32.85 | 32.50 | 32.55 | 878,820 | -0.20(-0.60%) |
Jan 13, 2017 | 32.75 | 32.75 | 32.75 | 0 | +0.07(+0.22%) | |
Jan 12, 2017 | 32.68 | 32.76 | 32.45 | 32.68 | 719,076 | +0.07(+0.22%) |
Jan 11, 2017 | 32.44 | 32.63 | 32.33 | 32.60 | 843,056 | +0.20(+0.61%) |
Jan 10, 2017 | 32.39 | 32.56 | 32.34 | 32.41 | 1,064,638 | +0.04(+0.11%) |
Jan 09, 2017 | 32.50 | 32.60 | 32.35 | 32.37 | 1,094,078 | -0.19(-0.58%) |
Jan 06, 2017 | 32.55 | 32.62 | 32.39 | 32.56 | 540,474 | +0.07(+0.20%) |
Jan 05, 2017 | 32.18 | 32.60 | 32.08 | 32.50 | 1,057,727 | +0.28(+0.86%) |
Jan 04, 2017 | 32.02 | 32.33 | 31.97 | 32.22 | 1,287,080 | +0.36(+1.12%) |
Jan 03, 2017 | 31.87 | 32.04 | 31.73 | 31.86 | 722,786 | +0.06(+0.18%) |
Dec 30, 2016 | 31.81 | 31.81 | 31.81 | 0 | -0.04(-0.14%) | |
Dec 29, 2016 | 31.81 | 31.94 | 31.80 | 31.85 | 426,975 | +0.10(+0.32%) |
Dec 28, 2016 | 31.86 | 31.97 | 31.72 | 31.75 | 511,884 | -0.25(-0.77%) |
Dec 27, 2016 | 31.92 | 32.11 | 31.92 | 31.99 | 284,039 | +0.08(+0.25%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.07(-0.23%) | |
Dec 22, 2016 | 32.07 | 32.10 | 31.87 | 31.99 | 967,617 | -0.22(-0.68%) |
Dec 21, 2016 | 32.17 | 32.37 | 32.14 | 32.20 | 768,669 | -0.01(-0.05%) |
Dec 20, 2016 | 32.13 | 32.23 | 32.07 | 32.22 | 826,081 | +0.12(+0.38%) |
Dec 19, 2016 | 32.18 | 32.23 | 32.08 | 32.10 | 872,935 | -0.11(-0.34%) |
Dec 16, 2016 | 32.36 | 32.41 | 32.18 | 32.20 | 1,236,622 | -0.17(-0.52%) |
Dec 15, 2016 | 32.41 | 32.56 | 32.33 | 32.37 | 1,288,665 | -0.20(-0.62%) |
Dec 14, 2016 | 33.00 | 33.19 | 32.52 | 32.58 | 1,585,548 | -0.37(-1.12%) |
Dec 13, 2016 | 32.76 | 33.08 | 32.60 | 32.95 | 1,001,495 | +0.33(+1.02%) |
Dec 12, 2016 | 32.60 | 33.00 | 32.41 | 32.61 | 1,503,747 | +0.07(+0.22%) |
Dec 09, 2016 | 32.13 | 32.64 | 32.10 | 32.54 | 1,359,549 | +0.38(+1.17%) |
Dec 08, 2016 | 32.02 | 32.18 | 31.92 | 32.16 | 1,147,497 | +0.11(+0.34%) |
Dec 07, 2016 | 31.45 | 32.07 | 31.38 | 32.05 | 1,266,052 | +0.59(+1.87%) |
Dec 06, 2016 | 31.51 | 31.53 | 31.29 | 31.46 | 1,224,067 | -0.04(-0.12%) |
Dec 05, 2016 | 31.53 | 31.65 | 31.47 | 31.50 | 589,330 | +0.04(+0.12%) |
Dec 02, 2016 | 31.46 | 31.62 | 31.40 | 31.46 | 819,251 | +0.09(+0.30%) |
Dec 01, 2016 | 31.50 | 31.54 | 31.21 | 31.37 | 1,325,464 | -0.02(-0.07%) |
Nov 30, 2016 | 31.44 | 31.64 | 31.36 | 31.39 | 887,910 | -0.09(-0.30%) |
Nov 29, 2016 | 31.32 | 31.52 | 31.29 | 31.49 | 851,942 | +0.13(+0.42%) |
Nov 28, 2016 | 31.29 | 31.47 | 31.15 | 31.36 | 962,878 | +0.13(+0.42%) |
Nov 25, 2016 | 31.06 | 31.25 | 31.06 | 31.22 | 377,870 | +0.29(+0.94%) |
Nov 23, 2016 | 30.93 | 30.93 | 30.93 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.88 | 31.07 | 30.85 | 30.96 | 785,094 | +0.12(+0.38%) |
Nov 21, 2016 | 30.77 | 30.88 | 30.67 | 30.84 | 915,514 | +0.20(+0.64%) |
Nov 18, 2016 | 30.41 | 30.72 | 30.37 | 30.64 | 812,638 | +0.21(+0.69%) |
Nov 17, 2016 | 30.24 | 30.55 | 30.18 | 30.43 | 1,378,765 | +0.18(+0.60%) |
Nov 16, 2016 | 30.07 | 30.37 | 30.07 | 30.25 | 749,796 | +0.10(+0.34%) |
Nov 15, 2016 | 30.05 | 30.18 | 29.97 | 30.15 | 750,919 | +0.53(+1.81%) |
Nov 14, 2016 | 29.57 | 29.67 | 29.46 | 29.61 | 962,694 | +0.06(+0.22%) |
Nov 11, 2016 | 29.78 | 29.80 | 29.44 | 29.55 | 1,123,660 | -0.24(-0.79%) |
Nov 10, 2016 | 29.62 | 29.98 | 29.56 | 29.79 | 1,221,043 | +0.02(+0.07%) |
Nov 09, 2016 | 29.28 | 29.79 | 29.22 | 29.76 | 1,358,220 | +0.13(+0.43%) |
Nov 08, 2016 | 29.50 | 29.74 | 29.44 | 29.64 | 827,758 | +0.09(+0.31%) |
Nov 07, 2016 | 29.44 | 29.67 | 29.31 | 29.54 | 1,994,131 | +0.41(+1.39%) |
Nov 04, 2016 | 29.14 | 29.23 | 29.03 | 29.14 | 1,147,683 | -0.04(-0.12%) |
Nov 03, 2016 | 29.22 | 29.34 | 29.09 | 29.17 | 1,164,154 | -0.04(-0.12%) |
Nov 02, 2016 | 29.32 | 29.41 | 29.17 | 29.21 | 1,518,560 | -0.04(-0.15%) |