Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.93 | 35.39 | 34.80 | 35.30 | 312,389 | +0.28(+0.80%) |
Jan 30, 2017 | 35.20 | 35.59 | 34.68 | 35.02 | 313,392 | -0.34(-0.96%) |
Jan 27, 2017 | 35.24 | 35.64 | 35.11 | 35.36 | 230,124 | +0.00(+0.00%) |
Jan 26, 2017 | 36.04 | 36.10 | 35.24 | 35.36 | 388,527 | -0.71(-1.98%) |
Jan 25, 2017 | 35.08 | 36.29 | 35.08 | 36.07 | 544,309 | +1.24(+3.56%) |
Jan 24, 2017 | 33.78 | 34.96 | 33.65 | 34.83 | 257,014 | +1.12(+3.31%) |
Jan 23, 2017 | 34.03 | 34.21 | 33.37 | 33.72 | 323,409 | -0.22(-0.64%) |
Jan 20, 2017 | 34.24 | 34.49 | 33.93 | 33.93 | 344,613 | +0.03(+0.09%) |
Jan 19, 2017 | 34.21 | 34.30 | 33.84 | 33.90 | 382,575 | -0.25(-0.73%) |
Jan 18, 2017 | 34.12 | 34.62 | 33.84 | 34.15 | 471,010 | +0.19(+0.55%) |
Jan 17, 2017 | 33.96 | 34.24 | 33.78 | 33.96 | 425,717 | -0.31(-0.91%) |
Jan 13, 2017 | 34.27 | 34.27 | 34.27 | 0 | -0.06(-0.18%) | |
Jan 12, 2017 | 34.80 | 34.80 | 33.87 | 34.34 | 362,569 | -0.56(-1.60%) |
Jan 11, 2017 | 35.27 | 35.27 | 34.74 | 34.89 | 416,860 | -0.34(-0.97%) |
Jan 10, 2017 | 35.27 | 35.95 | 35.11 | 35.24 | 445,426 | +0.09(+0.26%) |
Jan 09, 2017 | 35.11 | 35.50 | 34.68 | 35.14 | 495,148 | +0.03(+0.09%) |
Jan 06, 2017 | 35.08 | 35.67 | 34.74 | 35.11 | 340,372 | +0.09(+0.27%) |
Jan 05, 2017 | 35.30 | 35.48 | 34.83 | 35.02 | 466,019 | -0.28(-0.79%) |
Jan 04, 2017 | 34.62 | 35.50 | 34.12 | 35.30 | 587,401 | +1.18(+3.45%) |
Jan 03, 2017 | 33.90 | 34.24 | 33.72 | 34.12 | 422,326 | +0.40(+1.20%) |
Dec 30, 2016 | 33.72 | 33.72 | 33.72 | 0 | -0.09(-0.28%) | |
Dec 29, 2016 | 33.62 | 33.87 | 33.31 | 33.81 | 175,649 | +0.12(+0.37%) |
Dec 28, 2016 | 34.03 | 34.12 | 33.68 | 33.68 | 202,323 | -0.28(-0.82%) |
Dec 27, 2016 | 33.78 | 34.09 | 33.75 | 33.96 | 123,683 | +0.12(+0.37%) |
Dec 23, 2016 | 33.84 | 33.84 | 33.84 | 0 | +0.34(+1.02%) | |
Dec 22, 2016 | 34.24 | 34.31 | 33.44 | 33.50 | 302,212 | -0.68(-2.00%) |
Dec 21, 2016 | 34.43 | 34.43 | 33.72 | 34.18 | 299,993 | -0.19(-0.54%) |
Dec 20, 2016 | 34.27 | 34.49 | 34.06 | 34.37 | 264,806 | +0.12(+0.36%) |
Dec 19, 2016 | 34.46 | 34.58 | 33.99 | 34.24 | 464,275 | -0.25(-0.72%) |
Dec 16, 2016 | 35.24 | 35.24 | 34.44 | 34.49 | 725,088 | -0.68(-1.94%) |
Dec 15, 2016 | 35.30 | 35.61 | 34.93 | 35.17 | 440,740 | +0.03(+0.09%) |
Dec 14, 2016 | 35.48 | 35.86 | 34.97 | 35.14 | 443,656 | -0.34(-0.96%) |
Dec 13, 2016 | 36.82 | 37.17 | 35.45 | 35.48 | 813,025 | -1.24(-3.38%) |
Dec 12, 2016 | 36.29 | 36.94 | 36.04 | 36.72 | 777,034 | +0.37(+1.02%) |
Dec 09, 2016 | 36.23 | 36.41 | 35.70 | 36.35 | 715,773 | +0.28(+0.77%) |
Dec 08, 2016 | 34.43 | 36.10 | 34.43 | 36.07 | 623,453 | +1.83(+5.34%) |
Dec 07, 2016 | 33.78 | 34.40 | 33.44 | 34.24 | 434,356 | +0.59(+1.75%) |
Dec 06, 2016 | 33.22 | 33.75 | 33.19 | 33.65 | 445,050 | +0.37(+1.12%) |
Dec 05, 2016 | 33.16 | 33.68 | 32.72 | 33.28 | 332,075 | +0.25(+0.75%) |
Dec 02, 2016 | 33.59 | 33.59 | 32.66 | 33.03 | 817,379 | -0.37(-1.11%) |
Dec 01, 2016 | 33.31 | 33.44 | 33.06 | 33.41 | 858,481 | +0.09(+0.28%) |
Nov 30, 2016 | 33.22 | 33.41 | 33.03 | 33.31 | 1,123,003 | +0.19(+0.56%) |
Nov 29, 2016 | 32.44 | 33.28 | 32.32 | 33.13 | 655,121 | +0.71(+2.20%) |
Nov 28, 2016 | 32.41 | 32.66 | 32.29 | 32.41 | 387,769 | -0.12(-0.38%) |
Nov 25, 2016 | 32.51 | 32.66 | 32.41 | 32.54 | 98,477 | +0.03(+0.10%) |
Nov 23, 2016 | 32.51 | 32.51 | 32.51 | 0 | +0.59(+1.85%) | |
Nov 22, 2016 | 32.26 | 32.44 | 31.54 | 31.92 | 497,223 | -0.28(-0.87%) |
Nov 21, 2016 | 31.92 | 32.57 | 31.70 | 32.20 | 501,625 | +0.34(+1.07%) |
Nov 18, 2016 | 31.85 | 32.20 | 31.73 | 31.85 | 436,052 | +0.00(+0.00%) |
Nov 17, 2016 | 31.64 | 32.16 | 31.64 | 31.85 | 594,724 | +0.25(+0.78%) |
Nov 16, 2016 | 31.89 | 32.23 | 31.39 | 31.61 | 581,994 | -0.50(-1.55%) |
Nov 15, 2016 | 32.44 | 32.79 | 32.04 | 32.10 | 623,787 | -0.34(-1.05%) |
Nov 14, 2016 | 32.13 | 32.75 | 32.10 | 32.44 | 429,984 | +0.34(+1.06%) |
Nov 11, 2016 | 31.05 | 32.21 | 30.87 | 32.10 | 570,657 | +0.90(+2.88%) |
Nov 10, 2016 | 31.61 | 32.20 | 31.11 | 31.20 | 619,064 | -0.22(-0.69%) |
Nov 09, 2016 | 30.58 | 31.48 | 30.40 | 31.42 | 363,747 | +0.34(+1.10%) |
Nov 08, 2016 | 31.02 | 31.30 | 30.80 | 31.08 | 377,888 | -0.09(-0.30%) |
Nov 07, 2016 | 30.68 | 31.67 | 30.38 | 31.17 | 443,079 | +0.50(+1.62%) |
Nov 04, 2016 | 30.99 | 31.31 | 30.65 | 30.68 | 605,291 | -0.34(-1.10%) |
Nov 03, 2016 | 30.96 | 31.39 | 30.92 | 31.02 | 417,590 | +0.12(+0.40%) |
Nov 02, 2016 | 30.65 | 31.39 | 30.65 | 30.89 | 738,225 | +0.12(+0.40%) |