Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.58 | 35.33 | 34.58 | 35.06 | 276,735 | +0.43(+1.23%) |
Jan 30, 2017 | 34.51 | 34.84 | 34.20 | 34.63 | 264,036 | +0.03(+0.09%) |
Jan 27, 2017 | 34.97 | 34.97 | 34.30 | 34.60 | 289,566 | -0.23(-0.67%) |
Jan 26, 2017 | 34.62 | 34.86 | 34.45 | 34.83 | 305,483 | +0.01(+0.04%) |
Jan 25, 2017 | 35.07 | 35.21 | 34.65 | 34.82 | 302,785 | -0.26(-0.75%) |
Jan 24, 2017 | 34.80 | 35.16 | 34.80 | 35.08 | 200,649 | +0.18(+0.51%) |
Jan 23, 2017 | 34.38 | 34.95 | 34.34 | 34.90 | 139,420 | +0.52(+1.52%) |
Jan 20, 2017 | 33.71 | 34.41 | 33.60 | 34.38 | 226,377 | +0.57(+1.68%) |
Jan 19, 2017 | 34.31 | 34.38 | 33.74 | 33.81 | 196,860 | -0.72(-2.08%) |
Jan 18, 2017 | 34.39 | 34.84 | 34.30 | 34.53 | 369,196 | +0.04(+0.13%) |
Jan 17, 2017 | 34.28 | 34.75 | 34.15 | 34.48 | 228,167 | +0.25(+0.74%) |
Jan 13, 2017 | 34.23 | 34.23 | 34.23 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 34.43 | 34.43 | 33.81 | 34.32 | 225,224 | +0.07(+0.22%) |
Jan 11, 2017 | 34.20 | 34.47 | 33.83 | 34.24 | 181,691 | +0.07(+0.22%) |
Jan 10, 2017 | 34.24 | 34.53 | 33.94 | 34.17 | 450,878 | -0.16(-0.48%) |
Jan 09, 2017 | 34.74 | 34.97 | 34.33 | 34.33 | 256,234 | -0.36(-1.03%) |
Jan 06, 2017 | 34.77 | 35.26 | 34.59 | 34.69 | 296,944 | -0.49(-1.40%) |
Jan 05, 2017 | 34.01 | 35.30 | 33.45 | 35.19 | 360,562 | -0.13(-0.38%) |
Jan 04, 2017 | 34.72 | 35.45 | 34.63 | 35.32 | 256,068 | +0.78(+2.25%) |
Jan 03, 2017 | 34.60 | 34.69 | 34.03 | 34.54 | 241,794 | +0.12(+0.35%) |
Dec 30, 2016 | 34.42 | 34.42 | 34.42 | 0 | +0.72(+2.13%) | |
Dec 29, 2016 | 33.08 | 33.71 | 32.88 | 33.71 | 298,497 | +0.86(+2.62%) |
Dec 28, 2016 | 33.42 | 33.42 | 32.66 | 32.85 | 164,983 | -0.50(-1.50%) |
Dec 27, 2016 | 33.29 | 33.73 | 33.14 | 33.35 | 240,007 | -0.11(-0.34%) |
Dec 23, 2016 | 33.46 | 33.46 | 33.46 | 0 | +0.07(+0.22%) | |
Dec 22, 2016 | 33.18 | 33.41 | 32.64 | 33.38 | 217,271 | -0.10(-0.31%) |
Dec 21, 2016 | 33.94 | 34.36 | 33.48 | 33.49 | 295,351 | -0.53(-1.57%) |
Dec 20, 2016 | 33.72 | 34.33 | 33.72 | 34.02 | 335,213 | -0.04(-0.11%) |
Dec 19, 2016 | 33.19 | 34.10 | 33.02 | 34.06 | 305,592 | +1.06(+3.23%) |
Dec 16, 2016 | 32.28 | 33.03 | 32.28 | 32.99 | 1,194,716 | +0.98(+3.05%) |
Dec 15, 2016 | 32.46 | 32.77 | 31.89 | 32.02 | 256,746 | -0.51(-1.57%) |
Dec 14, 2016 | 33.82 | 33.94 | 32.48 | 32.53 | 341,376 | -1.28(-3.78%) |
Dec 13, 2016 | 34.01 | 34.14 | 33.51 | 33.81 | 256,255 | -0.04(-0.13%) |
Dec 12, 2016 | 33.54 | 33.89 | 33.28 | 33.85 | 201,507 | +0.14(+0.42%) |
Dec 09, 2016 | 33.16 | 34.06 | 33.16 | 33.71 | 206,096 | +0.52(+1.56%) |
Dec 08, 2016 | 33.14 | 33.22 | 32.65 | 33.19 | 355,375 | -0.29(-0.86%) |
Dec 07, 2016 | 33.25 | 33.93 | 33.25 | 33.48 | 321,042 | +0.48(+1.46%) |
Dec 06, 2016 | 32.80 | 33.29 | 32.79 | 33.00 | 208,621 | +0.21(+0.65%) |
Dec 05, 2016 | 32.92 | 32.99 | 32.67 | 32.79 | 248,463 | -0.22(-0.67%) |
Dec 02, 2016 | 33.39 | 33.65 | 32.57 | 33.01 | 268,061 | +0.48(+1.48%) |
Dec 01, 2016 | 32.91 | 33.28 | 32.32 | 32.53 | 305,255 | -0.67(-2.00%) |
Nov 30, 2016 | 33.35 | 33.48 | 32.77 | 33.19 | 308,071 | -0.43(-1.28%) |
Nov 29, 2016 | 33.21 | 33.82 | 33.12 | 33.62 | 241,170 | +0.37(+1.11%) |
Nov 28, 2016 | 32.89 | 33.28 | 32.89 | 33.25 | 208,132 | +0.31(+0.94%) |
Nov 25, 2016 | 32.79 | 33.10 | 32.68 | 32.94 | 62,535 | +0.27(+0.81%) |
Nov 23, 2016 | 32.68 | 32.68 | 32.68 | 0 | -0.09(-0.27%) | |
Nov 22, 2016 | 32.14 | 32.94 | 31.98 | 32.77 | 234,163 | +0.82(+2.57%) |
Nov 21, 2016 | 32.46 | 32.65 | 31.86 | 31.94 | 189,969 | -0.29(-0.89%) |
Nov 18, 2016 | 31.92 | 32.36 | 31.75 | 32.23 | 450,311 | +0.43(+1.35%) |
Nov 17, 2016 | 31.92 | 32.67 | 31.71 | 31.80 | 272,690 | -0.11(-0.35%) |
Nov 16, 2016 | 31.58 | 31.97 | 31.27 | 31.92 | 385,018 | +0.34(+1.08%) |
Nov 15, 2016 | 31.59 | 32.01 | 31.36 | 31.58 | 510,212 | +0.12(+0.38%) |
Nov 14, 2016 | 31.82 | 31.98 | 30.33 | 31.46 | 876,123 | -0.50(-1.57%) |
Nov 11, 2016 | 31.43 | 32.22 | 31.38 | 31.96 | 556,170 | +0.58(+1.84%) |
Nov 10, 2016 | 33.86 | 33.86 | 31.34 | 31.38 | 838,139 | -2.44(-7.21%) |
Nov 09, 2016 | 34.13 | 34.56 | 33.41 | 33.82 | 367,187 | -0.98(-2.80%) |
Nov 08, 2016 | 34.64 | 35.01 | 34.64 | 34.80 | 213,805 | +0.11(+0.32%) |
Nov 07, 2016 | 34.33 | 34.72 | 34.11 | 34.69 | 304,395 | +0.77(+2.27%) |
Nov 04, 2016 | 34.35 | 34.35 | 33.70 | 33.92 | 460,873 | -0.15(-0.43%) |
Nov 03, 2016 | 34.16 | 34.30 | 33.81 | 34.07 | 372,559 | -0.13(-0.39%) |
Nov 02, 2016 | 34.64 | 34.78 | 34.19 | 34.20 | 453,045 | -0.44(-1.28%) |