Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.86 | 33.56 | 32.75 | 33.52 | 298,253 | +0.66(+2.00%) |
Jan 30, 2017 | 33.33 | 33.33 | 32.64 | 32.86 | 293,129 | -0.61(-1.82%) |
Jan 27, 2017 | 33.56 | 33.72 | 33.10 | 33.47 | 140,959 | -0.02(-0.07%) |
Jan 26, 2017 | 33.78 | 34.03 | 33.32 | 33.50 | 182,506 | -0.22(-0.64%) |
Jan 25, 2017 | 33.40 | 33.91 | 33.16 | 33.71 | 253,202 | +0.67(+2.02%) |
Jan 24, 2017 | 32.54 | 33.14 | 32.11 | 33.05 | 172,825 | +0.79(+2.45%) |
Jan 23, 2017 | 32.60 | 32.78 | 31.97 | 32.26 | 205,406 | -0.35(-1.07%) |
Jan 20, 2017 | 32.40 | 32.99 | 32.30 | 32.60 | 226,250 | +0.42(+1.32%) |
Jan 19, 2017 | 32.35 | 32.35 | 31.85 | 32.18 | 148,413 | -0.02(-0.08%) |
Jan 18, 2017 | 32.28 | 32.41 | 32.06 | 32.20 | 133,169 | +0.07(+0.23%) |
Jan 17, 2017 | 32.73 | 32.73 | 31.96 | 32.13 | 148,267 | -0.76(-2.30%) |
Jan 13, 2017 | 32.89 | 32.89 | 32.89 | 0 | +0.58(+1.80%) | |
Jan 12, 2017 | 32.76 | 32.76 | 31.77 | 32.30 | 141,527 | -0.55(-1.67%) |
Jan 11, 2017 | 32.45 | 32.86 | 32.39 | 32.85 | 156,770 | +0.30(+0.92%) |
Jan 10, 2017 | 32.26 | 32.80 | 32.26 | 32.55 | 208,022 | +0.32(+0.98%) |
Jan 09, 2017 | 32.90 | 32.90 | 32.22 | 32.24 | 182,453 | -0.83(-2.52%) |
Jan 06, 2017 | 33.37 | 33.42 | 33.00 | 33.07 | 128,440 | -0.16(-0.48%) |
Jan 05, 2017 | 34.25 | 34.29 | 33.16 | 33.23 | 259,872 | -1.18(-3.44%) |
Jan 04, 2017 | 34.26 | 34.81 | 34.09 | 34.41 | 306,571 | +0.42(+1.22%) |
Jan 03, 2017 | 33.83 | 34.18 | 33.06 | 34.00 | 170,688 | +0.72(+2.18%) |
Dec 30, 2016 | 33.27 | 33.27 | 33.27 | 0 | -0.35(-1.04%) | |
Dec 29, 2016 | 33.30 | 33.73 | 33.29 | 33.62 | 119,180 | +0.24(+0.72%) |
Dec 28, 2016 | 34.09 | 34.15 | 33.37 | 33.38 | 105,475 | -0.58(-1.72%) |
Dec 27, 2016 | 33.60 | 34.11 | 33.40 | 33.96 | 89,712 | +0.37(+1.09%) |
Dec 23, 2016 | 33.60 | 33.60 | 33.60 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 33.76 | 34.05 | 33.55 | 33.59 | 119,963 | -0.39(-1.15%) |
Dec 21, 2016 | 34.07 | 34.36 | 33.93 | 33.98 | 125,925 | -0.05(-0.15%) |
Dec 20, 2016 | 33.64 | 34.04 | 33.62 | 34.03 | 165,187 | +0.39(+1.16%) |
Dec 19, 2016 | 33.47 | 33.69 | 33.13 | 33.64 | 205,690 | +0.07(+0.20%) |
Dec 16, 2016 | 33.88 | 34.09 | 33.40 | 33.57 | 1,082,113 | -0.18(-0.54%) |
Dec 15, 2016 | 33.09 | 33.85 | 32.74 | 33.75 | 264,572 | +0.68(+2.06%) |
Dec 14, 2016 | 33.61 | 33.69 | 33.06 | 33.07 | 142,340 | -0.55(-1.63%) |
Dec 13, 2016 | 34.09 | 34.17 | 33.39 | 33.62 | 155,051 | -0.34(-1.01%) |
Dec 12, 2016 | 33.31 | 34.02 | 33.15 | 33.96 | 328,947 | +0.66(+1.98%) |
Dec 09, 2016 | 33.32 | 33.38 | 33.00 | 33.30 | 234,037 | -0.03(-0.10%) |
Dec 08, 2016 | 32.44 | 33.35 | 32.41 | 33.34 | 303,393 | +1.00(+3.09%) |
Dec 07, 2016 | 32.13 | 32.41 | 32.06 | 32.34 | 303,727 | +0.24(+0.75%) |
Dec 06, 2016 | 31.97 | 32.18 | 31.76 | 32.10 | 286,758 | +0.05(+0.16%) |
Dec 05, 2016 | 32.15 | 32.20 | 31.98 | 32.05 | 215,733 | +0.31(+0.97%) |
Dec 02, 2016 | 31.86 | 32.05 | 31.62 | 31.74 | 107,917 | -0.24(-0.76%) |
Dec 01, 2016 | 31.75 | 32.25 | 31.61 | 31.98 | 238,199 | +0.35(+1.11%) |
Nov 30, 2016 | 31.82 | 31.33 | 31.63 | 233,530 | +0.29(+0.93%) | |
Nov 29, 2016 | 31.45 | 31.65 | 31.24 | 31.34 | 209,794 | -0.24(-0.76%) |
Nov 28, 2016 | 31.85 | 31.85 | 31.33 | 31.58 | 197,516 | -0.42(-1.30%) |
Nov 25, 2016 | 31.97 | 32.54 | 31.66 | 32.00 | 93,364 | +0.07(+0.21%) |
Nov 23, 2016 | 31.93 | 31.93 | 31.93 | 0 | +0.32(+1.02%) | |
Nov 22, 2016 | 30.88 | 31.62 | 30.87 | 31.60 | 239,811 | +0.79(+2.56%) |
Nov 21, 2016 | 31.26 | 32.02 | 30.74 | 30.82 | 249,468 | -0.32(-1.04%) |
Nov 18, 2016 | 30.81 | 31.30 | 30.61 | 31.14 | 286,402 | +0.37(+1.19%) |
Nov 17, 2016 | 30.64 | 31.00 | 30.49 | 30.77 | 195,343 | +0.13(+0.43%) |
Nov 16, 2016 | 29.87 | 30.64 | 29.80 | 30.64 | 280,809 | +0.77(+2.59%) |
Nov 15, 2016 | 29.34 | 29.97 | 29.08 | 29.87 | 188,621 | +0.58(+1.98%) |
Nov 14, 2016 | 29.55 | 30.58 | 29.07 | 29.29 | 353,040 | +0.13(+0.46%) |
Nov 11, 2016 | 28.04 | 29.33 | 27.82 | 29.16 | 435,023 | +1.12(+4.00%) |
Nov 10, 2016 | 27.15 | 28.42 | 27.01 | 28.03 | 476,783 | +1.21(+4.52%) |
Nov 09, 2016 | 25.42 | 26.86 | 25.33 | 26.82 | 297,181 | +1.26(+4.94%) |
Nov 08, 2016 | 25.26 | 25.75 | 25.06 | 25.56 | 119,757 | +0.20(+0.79%) |
Nov 07, 2016 | 25.52 | 25.73 | 25.20 | 25.36 | 235,849 | +0.40(+1.60%) |
Nov 04, 2016 | 24.75 | 25.15 | 24.57 | 24.96 | 284,489 | +0.27(+1.08%) |
Nov 03, 2016 | 24.71 | 24.81 | 24.60 | 24.70 | 146,626 | +0.13(+0.54%) |
Nov 02, 2016 | 24.51 | 24.83 | 24.51 | 24.56 | 140,979 | -0.07(-0.30%) |