Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.08 | 31.29 | 30.87 | 31.17 | 320,765 | +0.04(+0.14%) |
Jan 30, 2017 | 31.68 | 31.68 | 31.08 | 31.12 | 253,361 | -0.72(-2.28%) |
Jan 27, 2017 | 31.93 | 31.98 | 31.68 | 31.85 | 171,394 | +0.00(+0.00%) |
Jan 26, 2017 | 32.36 | 32.51 | 31.63 | 31.85 | 217,192 | -0.60(-1.84%) |
Jan 25, 2017 | 32.27 | 32.74 | 32.15 | 32.44 | 378,168 | +0.47(+1.47%) |
Jan 24, 2017 | 31.68 | 32.10 | 31.46 | 31.98 | 247,394 | +0.47(+1.49%) |
Jan 23, 2017 | 31.85 | 31.89 | 31.29 | 31.51 | 261,902 | -0.30(-0.94%) |
Jan 20, 2017 | 31.89 | 32.08 | 31.68 | 31.81 | 250,287 | -0.09(-0.27%) |
Jan 19, 2017 | 32.36 | 32.53 | 31.76 | 31.89 | 311,400 | -0.51(-1.58%) |
Jan 18, 2017 | 32.27 | 32.44 | 32.19 | 32.40 | 143,745 | +0.26(+0.80%) |
Jan 17, 2017 | 32.36 | 32.40 | 32.02 | 32.15 | 210,873 | -0.47(-1.44%) |
Jan 13, 2017 | 32.62 | 32.62 | 32.62 | 0 | +0.17(+0.53%) | |
Jan 12, 2017 | 32.70 | 32.70 | 32.06 | 32.44 | 237,260 | -0.26(-0.78%) |
Jan 11, 2017 | 32.66 | 32.72 | 32.32 | 32.70 | 294,619 | +0.13(+0.39%) |
Jan 10, 2017 | 32.53 | 32.74 | 32.30 | 32.57 | 288,295 | +0.17(+0.53%) |
Jan 09, 2017 | 32.70 | 32.87 | 32.27 | 32.40 | 576,396 | -0.38(-1.17%) |
Jan 06, 2017 | 33.04 | 33.04 | 32.57 | 32.79 | 375,209 | -0.09(-0.26%) |
Jan 05, 2017 | 32.91 | 33.26 | 32.74 | 32.87 | 412,580 | -0.09(-0.26%) |
Jan 04, 2017 | 32.79 | 33.00 | 32.57 | 32.96 | 323,115 | +0.38(+1.18%) |
Jan 03, 2017 | 32.83 | 32.91 | 32.27 | 32.57 | 454,187 | -0.13(-0.39%) |
Dec 30, 2016 | 32.70 | 32.70 | 32.70 | 0 | +0.17(+0.52%) | |
Dec 29, 2016 | 32.66 | 32.83 | 32.40 | 32.53 | 121,902 | +0.00(+0.00%) |
Dec 28, 2016 | 32.70 | 32.74 | 32.44 | 32.53 | 197,722 | -0.13(-0.39%) |
Dec 27, 2016 | 32.62 | 32.83 | 32.53 | 32.66 | 151,388 | +0.04(+0.13%) |
Dec 23, 2016 | 32.62 | 32.62 | 32.62 | 0 | +0.21(+0.66%) | |
Dec 22, 2016 | 32.57 | 32.79 | 32.40 | 32.40 | 206,353 | -0.17(-0.52%) |
Dec 21, 2016 | 32.70 | 33.00 | 32.40 | 32.57 | 466,080 | -0.04(-0.13%) |
Dec 20, 2016 | 32.53 | 32.70 | 32.36 | 32.62 | 385,193 | +0.30(+0.92%) |
Dec 19, 2016 | 31.72 | 32.44 | 31.72 | 32.32 | 384,097 | +0.64(+2.02%) |
Dec 16, 2016 | 32.15 | 32.53 | 31.29 | 31.68 | 1,257,487 | -0.38(-1.20%) |
Dec 15, 2016 | 31.68 | 32.32 | 31.55 | 32.06 | 295,667 | +0.43(+1.35%) |
Dec 14, 2016 | 32.02 | 32.19 | 31.46 | 31.63 | 398,954 | -0.38(-1.19%) |
Dec 13, 2016 | 31.63 | 32.06 | 31.46 | 32.01 | 364,006 | +0.68(+2.16%) |
Dec 12, 2016 | 31.59 | 31.97 | 31.08 | 31.34 | 283,276 | -0.38(-1.20%) |
Dec 09, 2016 | 31.80 | 31.89 | 31.51 | 31.72 | 449,367 | +0.04(+0.13%) |
Dec 08, 2016 | 31.17 | 31.68 | 31.00 | 31.68 | 358,655 | +0.55(+1.77%) |
Dec 07, 2016 | 29.98 | 31.29 | 29.89 | 31.12 | 438,616 | +0.93(+3.09%) |
Dec 06, 2016 | 30.15 | 30.34 | 30.02 | 30.19 | 388,760 | +0.04(+0.14%) |
Dec 05, 2016 | 30.06 | 30.23 | 29.94 | 30.15 | 278,039 | +0.34(+1.14%) |
Dec 02, 2016 | 29.72 | 29.98 | 29.60 | 29.81 | 571,400 | +0.21(+0.72%) |
Dec 01, 2016 | 29.81 | 30.15 | 29.60 | 29.60 | 357,148 | -0.08(-0.29%) |
Nov 30, 2016 | 30.28 | 30.36 | 29.58 | 29.68 | 356,991 | -0.34(-1.13%) |
Nov 29, 2016 | 30.66 | 30.66 | 29.94 | 30.02 | 354,204 | -0.51(-1.67%) |
Nov 28, 2016 | 30.53 | 30.91 | 30.28 | 30.53 | 370,716 | -0.21(-0.69%) |
Nov 25, 2016 | 30.78 | 30.83 | 30.61 | 30.74 | 127,157 | +0.04(+0.14%) |
Nov 23, 2016 | 30.70 | 30.70 | 30.70 | 0 | +0.13(+0.42%) | |
Nov 22, 2016 | 29.77 | 30.74 | 29.77 | 30.57 | 594,246 | +0.81(+2.71%) |
Nov 21, 2016 | 29.47 | 30.19 | 29.39 | 29.77 | 813,565 | +0.17(+0.57%) |
Nov 18, 2016 | 28.96 | 29.60 | 28.45 | 29.60 | 329,208 | +0.81(+2.80%) |
Nov 17, 2016 | 28.49 | 29.60 | 28.66 | 28.79 | 498,382 | +0.30(+1.04%) |
Nov 16, 2016 | 28.03 | 28.49 | 27.65 | 28.49 | 446,560 | +0.47(+1.66%) |
Nov 15, 2016 | 28.03 | 28.28 | 27.35 | 28.03 | 237,805 | -0.21(-0.75%) |
Nov 14, 2016 | 29.22 | 29.22 | 27.86 | 28.24 | 420,386 | -1.10(-3.76%) |
Nov 11, 2016 | 28.66 | 29.60 | 28.43 | 29.34 | 502,610 | +0.89(+3.13%) |
Nov 10, 2016 | 27.27 | 28.45 | 27.27 | 28.45 | 489,736 | +1.48(+5.50%) |
Nov 09, 2016 | 25.36 | 27.10 | 25.36 | 26.97 | 454,333 | +1.27(+4.95%) |
Nov 08, 2016 | 25.10 | 25.87 | 25.10 | 25.70 | 247,153 | +0.47(+1.85%) |
Nov 07, 2016 | 25.10 | 25.44 | 25.06 | 25.23 | 268,111 | +0.55(+2.23%) |
Nov 04, 2016 | 24.76 | 25.06 | 24.64 | 24.68 | 206,138 | -0.13(-0.51%) |
Nov 03, 2016 | 24.34 | 24.85 | 24.25 | 24.81 | 249,822 | -0.13(-0.51%) |
Nov 02, 2016 | 25.10 | 25.40 | 24.93 | 24.93 | 230,497 | -0.38(-1.51%) |