Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.52 | 30.54 | 30.26 | 30.54 | 1,077,027 | -0.27(-0.88%) |
Jan 30, 2017 | 31.02 | 31.02 | 30.68 | 30.81 | 471,855 | -0.46(-1.47%) |
Jan 27, 2017 | 31.33 | 31.44 | 31.25 | 31.27 | 407,325 | -0.09(-0.29%) |
Jan 26, 2017 | 31.41 | 31.51 | 31.36 | 31.36 | 1,231,572 | +0.42(+1.35%) |
Jan 25, 2017 | 30.96 | 31.07 | 30.91 | 30.94 | 645,376 | +0.15(+0.48%) |
Jan 24, 2017 | 30.51 | 30.85 | 30.46 | 30.79 | 637,929 | +0.24(+0.78%) |
Jan 23, 2017 | 30.59 | 30.69 | 30.37 | 30.55 | 1,192,714 | -0.34(-1.09%) |
Jan 20, 2017 | 31.05 | 31.14 | 30.80 | 30.89 | 899,694 | +0.09(+0.29%) |
Jan 19, 2017 | 30.93 | 31.00 | 30.73 | 30.80 | 768,666 | +0.05(+0.16%) |
Jan 18, 2017 | 30.46 | 30.76 | 30.40 | 30.75 | 366,827 | +0.43(+1.43%) |
Jan 17, 2017 | 30.36 | 30.48 | 30.26 | 30.32 | 475,731 | -0.86(-2.76%) |
Jan 13, 2017 | 31.18 | 31.18 | 31.18 | 0 | +0.19(+0.61%) | |
Jan 12, 2017 | 30.90 | 31.00 | 30.59 | 30.99 | 1,327,109 | -0.28(-0.89%) |
Jan 11, 2017 | 31.30 | 31.51 | 30.92 | 31.27 | 1,276,792 | +0.16(+0.50%) |
Jan 10, 2017 | 31.16 | 31.26 | 31.08 | 31.11 | 464,922 | -0.21(-0.68%) |
Jan 09, 2017 | 31.37 | 31.43 | 31.27 | 31.32 | 296,094 | -0.23(-0.73%) |
Jan 06, 2017 | 31.41 | 31.61 | 31.34 | 31.55 | 760,440 | +0.34(+1.10%) |
Jan 05, 2017 | 31.27 | 31.35 | 31.10 | 31.21 | 1,024,545 | -0.30(-0.96%) |
Jan 04, 2017 | 31.30 | 31.52 | 31.27 | 31.51 | 740,459 | +0.57(+1.85%) |
Jan 03, 2017 | 30.92 | 31.06 | 30.71 | 30.94 | 562,477 | +0.46(+1.50%) |
Dec 30, 2016 | 30.48 | 30.48 | 30.48 | 0 | +0.06(+0.19%) | |
Dec 29, 2016 | 30.48 | 30.55 | 30.32 | 30.42 | 494,797 | -0.47(-1.51%) |
Dec 28, 2016 | 31.03 | 31.10 | 30.85 | 30.89 | 467,934 | -0.08(-0.26%) |
Dec 27, 2016 | 30.99 | 31.04 | 30.97 | 30.97 | 439,761 | -0.16(-0.50%) |
Dec 23, 2016 | 31.13 | 31.13 | 31.13 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 31.07 | 31.14 | 31.02 | 31.12 | 719,872 | -0.03(-0.10%) |
Dec 21, 2016 | 31.10 | 31.21 | 31.05 | 31.15 | 718,410 | -0.24(-0.78%) |
Dec 20, 2016 | 31.41 | 31.48 | 31.34 | 31.40 | 734,282 | +0.23(+0.74%) |
Dec 19, 2016 | 31.10 | 31.22 | 31.07 | 31.17 | 1,156,812 | +0.06(+0.18%) |
Dec 16, 2016 | 31.24 | 31.26 | 31.05 | 31.11 | 1,077,002 | -0.30(-0.96%) |
Dec 15, 2016 | 31.32 | 31.48 | 31.28 | 31.41 | 777,866 | +0.25(+0.79%) |
Dec 14, 2016 | 30.91 | 31.32 | 30.90 | 31.17 | 1,129,667 | +0.02(+0.08%) |
Dec 13, 2016 | 31.04 | 31.18 | 31.02 | 31.14 | 613,321 | +0.35(+1.14%) |
Dec 12, 2016 | 30.96 | 31.04 | 30.75 | 30.79 | 352,615 | -0.34(-1.08%) |
Dec 09, 2016 | 31.00 | 31.14 | 30.97 | 31.13 | 642,487 | +0.39(+1.28%) |
Dec 08, 2016 | 30.65 | 30.83 | 30.64 | 30.73 | 3,305,138 | +0.43(+1.40%) |
Dec 07, 2016 | 30.07 | 30.37 | 30.07 | 30.31 | 543,654 | +0.35(+1.17%) |
Dec 06, 2016 | 29.85 | 29.99 | 29.79 | 29.96 | 489,165 | +0.20(+0.66%) |
Dec 05, 2016 | 29.81 | 29.99 | 29.70 | 29.76 | 1,406,318 | +0.02(+0.08%) |
Dec 02, 2016 | 29.63 | 29.77 | 29.63 | 29.74 | 1,423,441 | +0.01(+0.03%) |
Dec 01, 2016 | 29.96 | 30.01 | 29.73 | 29.73 | 567,639 | -0.33(-1.09%) |
Nov 30, 2016 | 29.91 | 30.13 | 29.91 | 30.05 | 963,177 | +0.42(+1.41%) |
Nov 29, 2016 | 29.69 | 29.80 | 29.64 | 29.64 | 562,343 | +0.12(+0.42%) |
Nov 28, 2016 | 29.61 | 29.62 | 29.46 | 29.51 | 1,024,777 | -0.02(-0.06%) |
Nov 25, 2016 | 29.38 | 29.54 | 29.38 | 29.53 | 1,601,383 | -0.08(-0.28%) |
Nov 23, 2016 | 29.61 | 29.61 | 29.61 | 0 | +0.35(+1.20%) | |
Nov 22, 2016 | 29.24 | 29.31 | 29.17 | 29.26 | 432,840 | +0.06(+0.20%) |
Nov 21, 2016 | 29.03 | 29.22 | 29.03 | 29.20 | 1,255,332 | +0.26(+0.90%) |
Nov 18, 2016 | 28.80 | 28.96 | 28.79 | 28.94 | 310,836 | -0.22(-0.76%) |
Nov 17, 2016 | 28.77 | 29.16 | 28.77 | 29.16 | 893,286 | +0.63(+2.21%) |
Nov 16, 2016 | 28.65 | 28.75 | 28.52 | 28.53 | 348,563 | -0.15(-0.51%) |
Nov 15, 2016 | 28.48 | 28.75 | 28.46 | 28.68 | 2,653,906 | +0.21(+0.75%) |
Nov 14, 2016 | 28.30 | 28.48 | 28.25 | 28.47 | 4,986,892 | +0.48(+1.73%) |
Nov 11, 2016 | 27.84 | 28.01 | 27.84 | 27.98 | 404,678 | +0.00(+0.00%) |
Nov 10, 2016 | 27.98 | 28.11 | 27.71 | 27.98 | 4,050,735 | +0.32(+1.15%) |
Nov 09, 2016 | 27.09 | 27.80 | 27.09 | 27.67 | 1,292,327 | -0.06(-0.21%) |
Nov 08, 2016 | 27.53 | 27.81 | 27.49 | 27.72 | 529,508 | +0.12(+0.44%) |
Nov 07, 2016 | 27.50 | 27.60 | 27.50 | 27.60 | 1,885,757 | +0.62(+2.31%) |
Nov 04, 2016 | 26.98 | 27.11 | 26.93 | 26.98 | 265,302 | -0.31(-1.14%) |
Nov 03, 2016 | 27.46 | 27.46 | 27.22 | 27.29 | 340,324 | -0.04(-0.15%) |
Nov 02, 2016 | 27.42 | 27.50 | 27.24 | 27.33 | 483,161 | -0.40(-1.43%) |