Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.18 | 31.48 | 30.88 | 31.42 | 3,989,501 | +0.24(+0.76%) |
Jan 30, 2017 | 31.19 | 31.22 | 30.87 | 31.18 | 2,833,796 | +0.03(+0.09%) |
Jan 27, 2017 | 31.14 | 31.39 | 31.04 | 31.15 | 3,062,554 | +0.13(+0.42%) |
Jan 26, 2017 | 31.42 | 31.42 | 30.85 | 31.02 | 2,956,669 | -0.18(-0.58%) |
Jan 25, 2017 | 32.03 | 32.24 | 30.92 | 31.21 | 6,796,168 | -0.81(-2.52%) |
Jan 24, 2017 | 31.79 | 32.09 | 31.66 | 32.01 | 4,827,769 | +0.36(+1.15%) |
Jan 23, 2017 | 31.82 | 32.02 | 31.36 | 31.65 | 2,648,836 | -0.29(-0.90%) |
Jan 20, 2017 | 31.89 | 32.02 | 31.79 | 31.94 | 2,554,205 | +0.18(+0.57%) |
Jan 19, 2017 | 31.71 | 31.87 | 31.58 | 31.75 | 1,843,787 | -0.03(-0.10%) |
Jan 18, 2017 | 31.66 | 31.89 | 31.55 | 31.79 | 1,741,468 | +0.27(+0.86%) |
Jan 17, 2017 | 31.55 | 31.71 | 31.33 | 31.52 | 1,542,366 | -0.19(-0.60%) |
Jan 13, 2017 | 31.71 | 31.71 | 31.71 | 0 | +0.07(+0.21%) | |
Jan 12, 2017 | 31.45 | 31.67 | 31.15 | 31.64 | 1,652,321 | +0.07(+0.22%) |
Jan 11, 2017 | 31.45 | 31.57 | 31.35 | 31.57 | 1,615,802 | +0.01(+0.04%) |
Jan 10, 2017 | 31.39 | 31.65 | 31.25 | 31.56 | 1,449,477 | +0.19(+0.61%) |
Jan 09, 2017 | 31.67 | 31.77 | 31.36 | 31.37 | 1,522,993 | -0.33(-1.03%) |
Jan 06, 2017 | 31.54 | 31.79 | 31.37 | 31.69 | 1,370,017 | +0.24(+0.76%) |
Jan 05, 2017 | 31.66 | 31.85 | 31.38 | 31.46 | 1,808,603 | -0.17(-0.53%) |
Jan 04, 2017 | 31.44 | 31.72 | 31.41 | 31.62 | 1,862,473 | +0.23(+0.74%) |
Jan 03, 2017 | 31.46 | 31.76 | 31.23 | 31.39 | 1,775,579 | +0.11(+0.34%) |
Dec 30, 2016 | 31.28 | 31.28 | 31.28 | 0 | -0.19(-0.59%) | |
Dec 29, 2016 | 31.50 | 31.67 | 31.26 | 31.47 | 1,261,553 | +0.01(+0.04%) |
Dec 28, 2016 | 31.82 | 31.82 | 31.44 | 31.46 | 1,173,877 | -0.36(-1.13%) |
Dec 27, 2016 | 31.81 | 31.91 | 31.75 | 31.82 | 810,006 | +0.02(+0.06%) |
Dec 23, 2016 | 31.80 | 31.80 | 31.80 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 31.76 | 31.84 | 31.45 | 31.79 | 1,934,406 | +0.03(+0.09%) |
Dec 21, 2016 | 31.84 | 31.86 | 31.68 | 31.76 | 1,930,786 | -0.05(-0.16%) |
Dec 20, 2016 | 31.75 | 31.86 | 31.63 | 31.81 | 1,701,051 | +0.15(+0.49%) |
Dec 19, 2016 | 31.38 | 31.66 | 31.36 | 31.66 | 1,954,586 | +0.28(+0.89%) |
Dec 16, 2016 | 31.70 | 31.83 | 31.29 | 31.38 | 5,094,902 | -0.27(-0.85%) |
Dec 15, 2016 | 31.57 | 31.87 | 31.47 | 31.65 | 3,899,767 | +0.10(+0.32%) |
Dec 14, 2016 | 31.62 | 31.95 | 31.49 | 31.55 | 2,719,427 | -0.07(-0.22%) |
Dec 13, 2016 | 31.60 | 31.86 | 31.45 | 31.62 | 3,318,383 | +0.12(+0.37%) |
Dec 12, 2016 | 31.72 | 31.82 | 31.41 | 31.50 | 3,164,110 | -0.40(-1.24%) |
Dec 09, 2016 | 32.01 | 32.04 | 31.81 | 31.89 | 1,621,220 | -0.07(-0.23%) |
Dec 08, 2016 | 31.69 | 32.02 | 31.62 | 31.97 | 1,838,461 | +0.35(+1.12%) |
Dec 07, 2016 | 31.42 | 31.65 | 31.25 | 31.62 | 3,633,195 | +0.22(+0.70%) |
Dec 06, 2016 | 31.53 | 31.62 | 31.31 | 31.40 | 2,284,500 | -0.12(-0.37%) |
Dec 05, 2016 | 31.57 | 31.66 | 31.39 | 31.51 | 2,851,431 | +0.24(+0.76%) |
Dec 02, 2016 | 31.07 | 31.35 | 31.06 | 31.28 | 3,495,864 | +0.28(+0.90%) |
Dec 01, 2016 | 31.69 | 31.71 | 30.82 | 31.00 | 4,818,506 | -0.71(-2.23%) |
Nov 30, 2016 | 31.89 | 32.14 | 31.67 | 31.70 | 2,977,620 | -0.08(-0.25%) |
Nov 29, 2016 | 31.75 | 31.94 | 31.72 | 31.78 | 2,794,171 | -0.03(-0.09%) |
Nov 28, 2016 | 31.86 | 31.95 | 31.77 | 31.81 | 3,170,768 | -0.08(-0.26%) |
Nov 25, 2016 | 31.56 | 31.89 | 31.50 | 31.89 | 812,376 | +0.29(+0.93%) |
Nov 23, 2016 | 31.60 | 31.60 | 31.60 | 0 | +0.01(+0.03%) | |
Nov 22, 2016 | 31.67 | 31.69 | 31.49 | 31.59 | 1,765,258 | +0.02(+0.07%) |
Nov 21, 2016 | 31.69 | 31.82 | 31.40 | 31.57 | 2,774,004 | -0.03(-0.10%) |
Nov 18, 2016 | 31.63 | 31.82 | 31.43 | 31.60 | 5,228,014 | +0.01(+0.04%) |
Nov 17, 2016 | 31.52 | 31.63 | 31.30 | 31.59 | 2,808,491 | +0.10(+0.31%) |
Nov 16, 2016 | 31.16 | 31.52 | 30.97 | 31.49 | 2,552,199 | +0.31(+1.00%) |
Nov 15, 2016 | 31.06 | 31.21 | 30.88 | 31.18 | 2,100,806 | +0.23(+0.75%) |
Nov 14, 2016 | 31.05 | 31.17 | 30.82 | 30.95 | 2,444,974 | +0.00(+0.00%) |
Nov 11, 2016 | 30.75 | 31.04 | 30.68 | 30.95 | 2,686,724 | +0.07(+0.24%) |
Nov 10, 2016 | 31.37 | 31.54 | 30.84 | 30.87 | 4,048,325 | -0.41(-1.31%) |
Nov 09, 2016 | 30.49 | 31.39 | 30.15 | 31.28 | 3,700,225 | +0.25(+0.81%) |
Nov 08, 2016 | 30.87 | 31.09 | 30.73 | 31.03 | 1,499,928 | +0.13(+0.41%) |
Nov 07, 2016 | 30.56 | 30.91 | 30.56 | 30.91 | 2,284,175 | +0.76(+2.51%) |
Nov 04, 2016 | 30.15 | 30.39 | 30.11 | 30.15 | 1,796,428 | +0.01(+0.03%) |
Nov 03, 2016 | 30.26 | 30.32 | 30.06 | 30.14 | 2,149,163 | -0.10(-0.34%) |
Nov 02, 2016 | 30.55 | 30.71 | 30.16 | 30.24 | 3,556,659 | -0.42(-1.38%) |