Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.54 | 33.74 | 33.35 | 33.73 | 230,857 | +0.05(+0.15%) |
Jan 30, 2017 | 33.62 | 33.69 | 33.38 | 33.67 | 160,038 | -0.17(-0.51%) |
Jan 27, 2017 | 34.16 | 34.16 | 33.76 | 33.85 | 148,243 | -0.30(-0.88%) |
Jan 26, 2017 | 34.18 | 34.36 | 34.13 | 34.15 | 193,259 | +0.05(+0.14%) |
Jan 25, 2017 | 33.93 | 34.18 | 33.93 | 34.10 | 211,240 | +0.28(+0.83%) |
Jan 24, 2017 | 33.39 | 33.87 | 33.39 | 33.82 | 237,155 | +0.49(+1.47%) |
Jan 23, 2017 | 33.33 | 33.39 | 33.16 | 33.33 | 141,058 | -0.03(-0.08%) |
Jan 20, 2017 | 33.33 | 33.45 | 33.24 | 33.36 | 159,960 | +0.13(+0.40%) |
Jan 19, 2017 | 33.46 | 33.55 | 33.12 | 33.23 | 204,317 | -0.19(-0.56%) |
Jan 18, 2017 | 33.38 | 33.43 | 33.19 | 33.42 | 210,773 | -0.02(-0.06%) |
Jan 17, 2017 | 33.33 | 33.62 | 33.33 | 33.43 | 235,424 | +0.04(+0.11%) |
Jan 13, 2017 | 33.40 | 33.40 | 33.40 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 33.54 | 33.54 | 33.13 | 33.45 | 331,714 | -0.19(-0.56%) |
Jan 11, 2017 | 33.62 | 33.64 | 33.43 | 33.64 | 390,386 | +0.06(+0.17%) |
Jan 10, 2017 | 33.42 | 33.75 | 33.42 | 33.59 | 424,041 | +0.20(+0.59%) |
Jan 09, 2017 | 33.52 | 33.54 | 33.36 | 33.39 | 381,604 | -0.17(-0.50%) |
Jan 06, 2017 | 33.78 | 33.78 | 33.53 | 33.56 | 375,015 | -0.16(-0.47%) |
Jan 05, 2017 | 33.90 | 33.90 | 33.53 | 33.72 | 304,672 | -0.45(-1.32%) |
Jan 04, 2017 | 33.69 | 34.21 | 33.69 | 34.17 | 901,391 | +0.59(+1.76%) |
Jan 03, 2017 | 33.58 | 33.74 | 33.34 | 33.58 | 896,894 | +0.21(+0.62%) |
Dec 30, 2016 | 33.37 | 33.37 | 33.37 | 0 | -0.19(-0.56%) | |
Dec 29, 2016 | 33.58 | 33.73 | 33.46 | 33.56 | 138,582 | -0.01(-0.03%) |
Dec 28, 2016 | 33.97 | 34.05 | 33.55 | 33.57 | 80,002 | -0.32(-0.96%) |
Dec 27, 2016 | 33.81 | 34.05 | 33.81 | 33.89 | 92,693 | +0.15(+0.43%) |
Dec 23, 2016 | 33.74 | 33.74 | 33.74 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 34.37 | 34.38 | 33.72 | 33.75 | 103,943 | -0.65(-1.89%) |
Dec 21, 2016 | 34.38 | 34.49 | 34.35 | 34.40 | 98,922 | -0.03(-0.08%) |
Dec 20, 2016 | 34.22 | 34.49 | 34.22 | 34.43 | 127,182 | +0.28(+0.82%) |
Dec 19, 2016 | 34.19 | 34.34 | 34.07 | 34.15 | 170,952 | +0.01(+0.03%) |
Dec 16, 2016 | 34.39 | 34.47 | 34.07 | 34.14 | 227,516 | -0.22(-0.63%) |
Dec 15, 2016 | 34.52 | 34.68 | 34.35 | 34.36 | 240,004 | -0.12(-0.35%) |
Dec 14, 2016 | 34.72 | 34.87 | 34.41 | 34.48 | 336,173 | -0.31(-0.89%) |
Dec 13, 2016 | 34.76 | 34.94 | 34.66 | 34.79 | 180,093 | +0.13(+0.38%) |
Dec 12, 2016 | 35.03 | 35.03 | 34.60 | 34.66 | 276,104 | -0.47(-1.33%) |
Dec 09, 2016 | 35.27 | 35.27 | 35.01 | 35.12 | 190,868 | -0.10(-0.29%) |
Dec 08, 2016 | 35.15 | 35.38 | 35.06 | 35.23 | 270,348 | +0.11(+0.32%) |
Dec 07, 2016 | 34.44 | 35.20 | 34.39 | 35.12 | 416,020 | +0.67(+1.93%) |
Dec 06, 2016 | 34.21 | 34.47 | 34.13 | 34.45 | 374,708 | +0.30(+0.88%) |
Dec 05, 2016 | 33.86 | 34.22 | 33.86 | 34.15 | 495,582 | +0.43(+1.28%) |
Dec 02, 2016 | 33.88 | 34.05 | 33.70 | 33.72 | 959,918 | -0.14(-0.42%) |
Dec 01, 2016 | 33.85 | 34.17 | 33.81 | 33.86 | 573,789 | +0.03(+0.08%) |
Nov 30, 2016 | 34.17 | 34.17 | 33.82 | 33.83 | 448,377 | -0.26(-0.77%) |
Nov 29, 2016 | 34.04 | 34.22 | 34.00 | 34.09 | 304,023 | +0.12(+0.36%) |
Nov 28, 2016 | 34.27 | 34.27 | 33.89 | 33.97 | 402,181 | -0.37(-1.06%) |
Nov 25, 2016 | 34.33 | 34.41 | 34.31 | 34.34 | 97,940 | +0.08(+0.22%) |
Nov 23, 2016 | 34.26 | 34.26 | 34.26 | 0 | +0.14(+0.41%) | |
Nov 22, 2016 | 33.89 | 34.15 | 33.89 | 34.12 | 367,601 | +0.43(+1.28%) |
Nov 21, 2016 | 33.62 | 33.75 | 33.56 | 33.69 | 290,541 | +0.19(+0.56%) |
Nov 18, 2016 | 33.64 | 33.71 | 33.49 | 33.50 | 568,049 | -0.23(-0.69%) |
Nov 17, 2016 | 33.29 | 33.76 | 33.29 | 33.74 | 1,338,037 | +0.37(+1.10%) |
Nov 16, 2016 | 33.23 | 33.46 | 33.23 | 33.37 | 744,624 | +0.08(+0.23%) |
Nov 15, 2016 | 33.36 | 33.42 | 33.11 | 33.30 | 1,667,839 | -0.04(-0.11%) |
Nov 14, 2016 | 32.93 | 33.55 | 32.93 | 33.33 | 1,216,329 | +0.52(+1.60%) |
Nov 11, 2016 | 32.46 | 32.92 | 32.42 | 32.81 | 27,104,526 | +0.21(+0.63%) |
Nov 10, 2016 | 32.13 | 32.98 | 32.13 | 32.60 | 6,925,996 | +0.47(+1.46%) |
Nov 09, 2016 | 31.40 | 32.26 | 31.35 | 32.13 | 9,693,465 | +0.17(+0.53%) |
Nov 08, 2016 | 31.83 | 32.05 | 31.57 | 31.97 | 572,068 | -0.03(-0.09%) |
Nov 07, 2016 | 31.83 | 32.03 | 31.74 | 31.99 | 348,774 | +0.62(+1.97%) |
Nov 04, 2016 | 31.36 | 31.77 | 31.33 | 31.38 | 347,340 | +0.07(+0.24%) |
Nov 03, 2016 | 31.54 | 31.68 | 31.27 | 31.30 | 425,600 | -0.22(-0.71%) |
Nov 02, 2016 | 31.70 | 31.80 | 31.44 | 31.53 | 742,131 | -0.27(-0.86%) |