Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.13 | 32.25 | 32.05 | 32.25 | 6,703 | +0.08(+0.23%) |
Jan 30, 2017 | 32.20 | 32.50 | 32.17 | 1,569 | -0.33(-1.00%) | |
Jan 27, 2017 | 32.49 | 32.52 | 32.47 | 32.50 | 2,586 | -0.10(-0.31%) |
Jan 26, 2017 | 32.60 | 32.60 | 32.60 | 32.60 | 348 | -0.02(-0.05%) |
Jan 25, 2017 | 32.49 | 32.62 | 32.49 | 32.62 | 11,222 | +0.28(+0.88%) |
Jan 24, 2017 | 32.11 | 32.33 | 32.10 | 32.33 | 13,471 | +0.31(+0.97%) |
Jan 19, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.21(-0.65%) | |
Jan 18, 2017 | 32.18 | 32.23 | 32.12 | 32.23 | 16,974 | +0.06(+0.18%) |
Jan 17, 2017 | 32.34 | 32.35 | 32.17 | 32.17 | 1,957 | -0.16(-0.49%) |
Jan 13, 2017 | 32.33 | 32.33 | 32.33 | 0 | +0.11(+0.34%) | |
Jan 12, 2017 | 32.16 | 32.22 | 32.16 | 32.22 | 478 | -0.02(-0.05%) |
Jan 11, 2017 | 32.32 | 32.33 | 32.20 | 32.24 | 9,245 | -0.06(-0.18%) |
Jan 10, 2017 | 32.25 | 32.30 | 32.25 | 32.30 | 627 | +0.04(+0.13%) |
Jan 09, 2017 | 32.22 | 32.30 | 32.22 | 32.26 | 2,214 | -0.17(-0.52%) |
Jan 06, 2017 | 32.24 | 32.42 | 32.24 | 32.42 | 1,446 | +0.04(+0.13%) |
Jan 05, 2017 | 32.39 | 32.39 | 32.33 | 32.38 | 1,143 | -0.10(-0.30%) |
Jan 04, 2017 | 32.71 | 32.71 | 32.42 | 32.48 | 8,578 | +0.36(+1.13%) |
Jan 03, 2017 | 32.23 | 32.36 | 32.07 | 32.11 | 6,340 | +0.18(+0.55%) |
Dec 30, 2016 | 31.94 | 31.94 | 31.94 | 0 | -0.10(-0.32%) | |
Dec 29, 2016 | 31.98 | 32.06 | 31.98 | 32.04 | 62,736 | -0.03(-0.10%) |
Dec 28, 2016 | 32.37 | 32.37 | 32.04 | 32.07 | 10,133 | -0.33(-1.03%) |
Dec 27, 2016 | 32.41 | 32.43 | 32.31 | 32.41 | 7,758 | +0.15(+0.47%) |
Dec 23, 2016 | 32.26 | 32.26 | 32.26 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 32.27 | 32.27 | 32.20 | 32.23 | 1,857 | -0.08(-0.25%) |
Dec 21, 2016 | 32.42 | 32.43 | 32.31 | 32.31 | 25,751 | -0.12(-0.36%) |
Dec 20, 2016 | 32.46 | 32.46 | 32.32 | 32.43 | 24,993 | +0.24(+0.75%) |
Dec 19, 2016 | 32.23 | 32.31 | 32.19 | 32.19 | 25,199 | +0.07(+0.23%) |
Dec 16, 2016 | 32.32 | 32.32 | 32.11 | 32.11 | 7,733 | -0.09(-0.28%) |
Dec 15, 2016 | 32.04 | 32.38 | 32.04 | 32.20 | 7,552 | +0.01(+0.03%) |
Dec 14, 2016 | 32.40 | 32.40 | 32.04 | 32.20 | 7,024 | -0.22(-0.67%) |
Dec 13, 2016 | 32.43 | 32.48 | 32.41 | 32.41 | 1,167 | +0.12(+0.36%) |
Dec 12, 2016 | 32.39 | 32.39 | 32.25 | 32.30 | 7,160 | +0.02(+0.08%) |
Dec 09, 2016 | 32.17 | 32.28 | 32.17 | 32.27 | 1,646 | +0.37(+1.17%) |
Dec 07, 2016 | 31.90 | 31.90 | 31.90 | 0 | +0.37(+1.19%) | |
Dec 06, 2016 | 31.41 | 31.52 | 31.36 | 31.52 | 10,166 | +0.11(+0.34%) |
Dec 05, 2016 | 31.43 | 31.45 | 31.34 | 31.42 | 9,763 | +0.21(+0.66%) |
Dec 02, 2016 | 31.24 | 31.28 | 31.17 | 31.21 | 5,905 | +0.04(+0.13%) |
Dec 01, 2016 | 31.36 | 31.36 | 31.17 | 31.17 | 5,219 | -0.17(-0.56%) |
Nov 30, 2016 | 31.31 | 31.38 | 31.26 | 31.34 | 30,359 | +0.19(+0.62%) |
Nov 29, 2016 | 31.24 | 31.27 | 31.15 | 31.15 | 17,305 | -0.03(-0.09%) |
Nov 28, 2016 | 31.17 | 31.20 | 31.17 | 31.18 | 3,338 | -0.14(-0.44%) |
Nov 25, 2016 | 31.31 | 31.31 | 31.31 | 31.31 | 1,205 | +0.12(+0.38%) |
Nov 23, 2016 | 31.19 | 31.19 | 31.19 | 0 | +0.01(+0.03%) | |
Nov 22, 2016 | 31.08 | 31.18 | 31.08 | 31.18 | 3,779 | +0.22(+0.71%) |
Nov 21, 2016 | 31.00 | 31.02 | 30.93 | 30.96 | 3,500 | +0.11(+0.37%) |
Nov 18, 2016 | 30.88 | 30.90 | 30.84 | 30.85 | 8,519 | -0.08(-0.25%) |
Nov 17, 2016 | 30.93 | 30.94 | 30.92 | 30.93 | 2,885 | +0.14(+0.46%) |
Nov 16, 2016 | 30.79 | 30.79 | 30.78 | 30.79 | 10,003 | -0.11(-0.35%) |
Nov 15, 2016 | 30.64 | 30.89 | 30.64 | 30.89 | 1,402 | +0.17(+0.57%) |
Nov 14, 2016 | 30.74 | 30.74 | 30.72 | 30.72 | 1,854 | +0.28(+0.93%) |
Nov 11, 2016 | 30.23 | 30.44 | 30.23 | 30.44 | 9,481 | +0.05(+0.16%) |
Nov 10, 2016 | 30.55 | 30.55 | 30.25 | 30.39 | 6,425 | +0.27(+0.91%) |
Nov 09, 2016 | 29.47 | 30.11 | 29.47 | 30.11 | 4,151 | +0.59(+2.00%) |
Nov 08, 2016 | 29.32 | 29.52 | 29.30 | 29.52 | 11,669 | +0.14(+0.48%) |
Nov 07, 2016 | 29.28 | 29.38 | 29.27 | 29.38 | 3,376 | +0.64(+2.22%) |
Nov 04, 2016 | 28.76 | 28.88 | 28.74 | 28.74 | 12,921 | -0.04(-0.14%) |
Nov 03, 2016 | 29.03 | 29.03 | 28.77 | 28.79 | 22,657 | -0.08(-0.29%) |
Nov 02, 2016 | 29.13 | 29.13 | 28.84 | 28.87 | 60,533 | -0.13(-0.46%) |