Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.13 | 31.59 | 30.74 | 31.57 | 185,457 | +0.39(+1.25%) |
Jan 30, 2017 | 31.00 | 31.26 | 30.74 | 31.18 | 149,994 | -0.13(-0.42%) |
Jan 27, 2017 | 31.52 | 31.57 | 31.18 | 31.31 | 117,210 | -0.17(-0.55%) |
Jan 26, 2017 | 32.13 | 32.18 | 31.39 | 31.48 | 136,214 | -0.69(-2.16%) |
Jan 25, 2017 | 32.52 | 32.65 | 31.96 | 32.18 | 152,135 | -0.13(-0.40%) |
Jan 24, 2017 | 31.39 | 32.35 | 31.39 | 32.31 | 212,988 | +0.96(+3.05%) |
Jan 23, 2017 | 31.26 | 31.48 | 31.00 | 31.35 | 113,330 | -0.04(-0.14%) |
Jan 20, 2017 | 31.13 | 31.44 | 31.00 | 31.39 | 189,300 | +0.30(+0.98%) |
Jan 19, 2017 | 31.57 | 31.74 | 31.05 | 31.09 | 140,825 | -0.39(-1.24%) |
Jan 18, 2017 | 31.31 | 31.52 | 31.22 | 31.48 | 119,736 | +0.17(+0.55%) |
Jan 17, 2017 | 31.18 | 31.48 | 30.96 | 31.31 | 150,565 | -0.04(-0.14%) |
Jan 13, 2017 | 31.35 | 31.35 | 31.35 | 0 | +0.22(+0.70%) | |
Jan 12, 2017 | 31.48 | 31.61 | 30.92 | 31.13 | 159,313 | -0.48(-1.51%) |
Jan 11, 2017 | 31.57 | 31.83 | 31.35 | 31.61 | 155,384 | +0.00(+0.00%) |
Jan 10, 2017 | 31.00 | 31.66 | 31.00 | 31.61 | 192,846 | +0.69(+2.25%) |
Jan 09, 2017 | 31.57 | 31.57 | 30.70 | 30.92 | 179,580 | -0.74(-2.33%) |
Jan 06, 2017 | 31.66 | 31.79 | 31.31 | 31.66 | 126,447 | +0.00(+0.01%) |
Jan 05, 2017 | 31.95 | 32.13 | 31.61 | 31.65 | 188,049 | -0.35(-1.08%) |
Jan 04, 2017 | 32.21 | 32.47 | 31.87 | 32.00 | 253,791 | -0.04(-0.13%) |
Jan 03, 2017 | 32.82 | 32.82 | 31.74 | 32.04 | 237,196 | -0.39(-1.20%) |
Dec 30, 2016 | 32.43 | 32.43 | 32.43 | 0 | -0.26(-0.79%) | |
Dec 29, 2016 | 32.82 | 33.03 | 32.00 | 32.69 | 228,260 | +0.00(+0.00%) |
Dec 28, 2016 | 33.29 | 33.33 | 32.60 | 32.69 | 132,651 | -0.56(-1.69%) |
Dec 27, 2016 | 32.77 | 33.29 | 32.60 | 33.25 | 149,402 | +0.52(+1.58%) |
Dec 23, 2016 | 32.73 | 32.73 | 32.73 | 0 | -0.22(-0.66%) | |
Dec 22, 2016 | 32.77 | 32.99 | 32.60 | 32.95 | 136,406 | +0.13(+0.39%) |
Dec 21, 2016 | 33.25 | 33.33 | 32.82 | 32.82 | 212,432 | -0.48(-1.43%) |
Dec 20, 2016 | 33.12 | 33.38 | 32.99 | 33.29 | 222,511 | +0.22(+0.65%) |
Dec 19, 2016 | 33.03 | 33.21 | 32.73 | 33.08 | 250,269 | +0.09(+0.26%) |
Dec 16, 2016 | 33.29 | 33.62 | 32.90 | 32.99 | 868,728 | -0.22(-0.65%) |
Dec 15, 2016 | 32.86 | 33.21 | 32.47 | 33.21 | 384,310 | +0.52(+1.59%) |
Dec 14, 2016 | 33.03 | 33.21 | 32.56 | 32.69 | 145,079 | -0.35(-1.05%) |
Dec 13, 2016 | 33.85 | 34.03 | 32.90 | 33.03 | 244,870 | -0.56(-1.67%) |
Dec 12, 2016 | 34.07 | 34.20 | 33.38 | 33.59 | 207,700 | -0.48(-1.39%) |
Dec 09, 2016 | 33.46 | 34.07 | 33.42 | 34.07 | 250,303 | +0.60(+1.81%) |
Dec 08, 2016 | 32.86 | 33.51 | 32.69 | 33.46 | 275,295 | +0.65(+1.97%) |
Dec 07, 2016 | 32.13 | 33.03 | 31.87 | 32.82 | 317,355 | +0.52(+1.60%) |
Dec 06, 2016 | 31.13 | 32.38 | 31.09 | 32.30 | 282,543 | +1.21(+3.89%) |
Dec 05, 2016 | 30.74 | 31.20 | 30.53 | 31.09 | 591,958 | +0.56(+1.84%) |
Dec 02, 2016 | 31.09 | 31.18 | 30.48 | 30.53 | 534,522 | -0.56(-1.81%) |
Dec 01, 2016 | 31.91 | 31.91 | 30.79 | 31.09 | 375,269 | -0.65(-2.04%) |
Nov 30, 2016 | 32.51 | 32.51 | 31.65 | 31.74 | 278,200 | -0.60(-1.87%) |
Nov 29, 2016 | 32.47 | 32.56 | 32.13 | 32.34 | 266,618 | -0.04(-0.13%) |
Nov 28, 2016 | 32.69 | 32.82 | 32.26 | 32.38 | 290,114 | -0.35(-1.06%) |
Nov 25, 2016 | 32.82 | 32.90 | 32.73 | 32.73 | 73,375 | +0.00(+0.00%) |
Nov 23, 2016 | 32.73 | 32.73 | 32.73 | 0 | -0.09(-0.26%) | |
Nov 22, 2016 | 32.60 | 32.86 | 32.26 | 32.82 | 238,106 | +0.43(+1.33%) |
Nov 21, 2016 | 32.43 | 32.60 | 32.00 | 32.38 | 218,368 | -0.04(-0.13%) |
Nov 18, 2016 | 31.95 | 32.45 | 31.80 | 32.43 | 254,394 | +0.43(+1.35%) |
Nov 17, 2016 | 31.65 | 32.26 | 31.78 | 32.00 | 325,120 | +0.35(+1.09%) |
Nov 16, 2016 | 32.60 | 32.99 | 30.40 | 31.65 | 393,564 | -0.52(-1.61%) |
Nov 15, 2016 | 31.82 | 32.30 | 31.52 | 32.17 | 284,963 | +0.22(+0.68%) |
Nov 14, 2016 | 32.51 | 32.73 | 31.74 | 31.95 | 388,276 | -0.13(-0.40%) |
Nov 11, 2016 | 31.22 | 32.30 | 31.09 | 32.08 | 438,018 | +1.04(+3.34%) |
Nov 10, 2016 | 30.70 | 31.48 | 30.61 | 31.05 | 374,970 | +0.56(+1.84%) |
Nov 09, 2016 | 29.28 | 30.57 | 29.15 | 30.48 | 270,219 | +0.86(+2.92%) |
Nov 08, 2016 | 29.10 | 29.62 | 29.06 | 29.62 | 131,206 | +0.39(+1.33%) |
Nov 07, 2016 | 28.67 | 29.28 | 28.59 | 29.23 | 194,536 | +1.04(+3.68%) |
Nov 04, 2016 | 28.24 | 28.59 | 28.11 | 28.20 | 212,847 | +0.09(+0.31%) |
Nov 03, 2016 | 28.67 | 28.76 | 28.02 | 28.11 | 175,277 | -0.43(-1.51%) |
Nov 02, 2016 | 28.15 | 28.67 | 28.15 | 28.54 | 299,300 | +0.39(+1.38%) |