Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.23 | 34.48 | 34.22 | 34.32 | 615,429 | +0.06(+0.17%) |
Jan 30, 2017 | 34.46 | 34.46 | 34.02 | 34.27 | 923,785 | -0.30(-0.87%) |
Jan 27, 2017 | 34.30 | 34.59 | 34.15 | 34.57 | 536,210 | +0.32(+0.93%) |
Jan 26, 2017 | 33.91 | 34.26 | 33.82 | 34.25 | 360,788 | +0.30(+0.88%) |
Jan 25, 2017 | 33.92 | 34.07 | 33.76 | 33.95 | 568,546 | +0.06(+0.17%) |
Jan 24, 2017 | 34.04 | 34.04 | 33.66 | 33.89 | 496,139 | -0.25(-0.74%) |
Jan 23, 2017 | 34.09 | 34.21 | 33.94 | 34.14 | 258,176 | +0.13(+0.37%) |
Jan 20, 2017 | 34.15 | 34.32 | 33.94 | 34.01 | 179,769 | +0.03(+0.09%) |
Jan 19, 2017 | 34.02 | 34.21 | 33.86 | 33.98 | 337,294 | -0.05(-0.14%) |
Jan 18, 2017 | 34.39 | 34.56 | 33.96 | 34.03 | 581,131 | -0.34(-0.98%) |
Jan 17, 2017 | 34.38 | 34.46 | 34.17 | 34.37 | 579,855 | -0.02(-0.06%) |
Jan 13, 2017 | 34.39 | 34.39 | 34.39 | 0 | +0.30(+0.88%) | |
Jan 12, 2017 | 34.31 | 34.31 | 33.82 | 34.09 | 467,303 | -0.24(-0.70%) |
Jan 11, 2017 | 34.36 | 34.48 | 34.19 | 34.33 | 287,698 | -0.11(-0.31%) |
Jan 10, 2017 | 34.20 | 34.50 | 34.00 | 34.44 | 708,391 | +0.26(+0.76%) |
Jan 09, 2017 | 34.54 | 34.57 | 34.08 | 34.18 | 991,226 | -0.36(-1.04%) |
Jan 06, 2017 | 35.19 | 35.27 | 34.50 | 34.54 | 722,483 | -0.44(-1.27%) |
Jan 05, 2017 | 35.53 | 35.53 | 34.87 | 34.98 | 2,034,196 | -0.36(-1.01%) |
Jan 04, 2017 | 35.02 | 35.41 | 34.87 | 35.34 | 3,181,347 | +0.49(+1.42%) |
Jan 03, 2017 | 33.72 | 35.12 | 33.70 | 34.85 | 5,114,309 | +1.48(+4.43%) |
Dec 30, 2016 | 33.37 | 33.37 | 33.37 | 0 | -0.21(-0.63%) | |
Dec 29, 2016 | 33.61 | 33.68 | 33.52 | 33.58 | 274,597 | +0.03(+0.09%) |
Dec 28, 2016 | 34.07 | 34.07 | 33.47 | 33.55 | 244,483 | -0.37(-1.08%) |
Dec 27, 2016 | 33.84 | 34.15 | 33.62 | 33.92 | 1,305,009 | +0.04(+0.11%) |
Dec 23, 2016 | 33.88 | 33.88 | 33.88 | 0 | +0.27(+0.81%) | |
Dec 22, 2016 | 33.49 | 33.73 | 33.33 | 33.61 | 445,914 | +0.43(+1.28%) |
Dec 21, 2016 | 33.44 | 33.65 | 33.17 | 33.18 | 675,823 | -0.25(-0.75%) |
Dec 20, 2016 | 33.32 | 33.48 | 33.25 | 33.43 | 778,776 | +0.21(+0.64%) |
Dec 19, 2016 | 32.81 | 33.42 | 32.75 | 33.22 | 794,838 | +0.65(+2.01%) |
Dec 16, 2016 | 32.48 | 32.59 | 32.38 | 32.57 | 685,502 | +0.20(+0.62%) |
Dec 15, 2016 | 32.20 | 32.47 | 32.05 | 32.36 | 329,070 | +0.20(+0.63%) |
Dec 14, 2016 | 32.29 | 32.53 | 32.10 | 32.16 | 896,636 | -0.13(-0.42%) |
Dec 13, 2016 | 32.13 | 32.46 | 32.08 | 32.30 | 236,883 | +0.32(+0.99%) |
Dec 12, 2016 | 32.40 | 32.48 | 31.94 | 31.98 | 244,404 | -0.51(-1.57%) |
Dec 09, 2016 | 32.41 | 32.64 | 32.28 | 32.49 | 443,929 | +0.01(+0.03%) |
Dec 08, 2016 | 32.29 | 32.57 | 32.26 | 32.48 | 477,886 | +0.16(+0.51%) |
Dec 07, 2016 | 31.48 | 32.33 | 31.48 | 32.32 | 967,796 | +0.89(+2.84%) |
Dec 06, 2016 | 31.25 | 31.62 | 30.98 | 31.42 | 645,724 | +0.23(+0.74%) |
Dec 05, 2016 | 30.91 | 31.19 | 30.86 | 31.19 | 703,392 | +0.38(+1.25%) |
Dec 02, 2016 | 30.65 | 30.94 | 30.65 | 30.81 | 1,342,790 | +0.18(+0.60%) |
Dec 01, 2016 | 30.70 | 30.85 | 30.42 | 30.63 | 995,358 | -0.08(-0.25%) |
Nov 30, 2016 | 31.33 | 31.39 | 30.69 | 30.70 | 1,287,181 | -0.61(-1.96%) |
Nov 29, 2016 | 31.34 | 31.48 | 31.27 | 31.32 | 344,508 | -0.05(-0.15%) |
Nov 28, 2016 | 31.28 | 31.47 | 31.23 | 31.37 | 434,164 | +0.06(+0.18%) |
Nov 25, 2016 | 31.10 | 31.39 | 31.10 | 31.31 | 396,646 | +0.27(+0.87%) |
Nov 23, 2016 | 31.04 | 31.04 | 31.04 | 0 | +0.11(+0.34%) | |
Nov 22, 2016 | 30.58 | 30.97 | 30.52 | 30.93 | 789,531 | +0.40(+1.32%) |
Nov 21, 2016 | 30.19 | 30.54 | 30.08 | 30.53 | 326,365 | +0.45(+1.50%) |
Nov 18, 2016 | 29.89 | 30.10 | 29.86 | 30.08 | 396,241 | +0.23(+0.77%) |
Nov 17, 2016 | 29.86 | 30.20 | 29.83 | 29.85 | 524,647 | +0.06(+0.19%) |
Nov 16, 2016 | 29.63 | 29.84 | 29.40 | 29.79 | 601,363 | +0.09(+0.29%) |
Nov 15, 2016 | 29.48 | 29.76 | 29.40 | 29.70 | 487,904 | +0.15(+0.52%) |
Nov 14, 2016 | 29.62 | 29.71 | 29.50 | 29.55 | 520,273 | +0.06(+0.20%) |
Nov 11, 2016 | 29.22 | 29.70 | 29.09 | 29.49 | 1,213,094 | +0.32(+1.09%) |
Nov 10, 2016 | 30.00 | 30.10 | 28.72 | 29.17 | 1,995,458 | -0.67(-2.25%) |
Nov 09, 2016 | 28.81 | 29.93 | 28.63 | 29.85 | 584,494 | +0.63(+2.17%) |
Nov 08, 2016 | 28.89 | 29.38 | 28.85 | 29.21 | 539,106 | +0.46(+1.60%) |
Nov 07, 2016 | 28.83 | 28.95 | 28.71 | 28.75 | 204,028 | +0.25(+0.88%) |
Nov 04, 2016 | 28.28 | 28.74 | 28.28 | 28.50 | 301,907 | +0.30(+1.06%) |
Nov 03, 2016 | 28.46 | 28.70 | 28.17 | 28.20 | 593,447 | -0.27(-0.95%) |
Nov 02, 2016 | 29.41 | 29.41 | 28.39 | 28.47 | 2,032,535 | -1.04(-3.52%) |