Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.47 | 30.90 | 30.41 | 30.43 | 378,676 | -0.01(-0.02%) |
Jan 30, 2017 | 30.41 | 30.73 | 30.25 | 30.44 | 437,453 | +0.05(+0.15%) |
Jan 27, 2017 | 30.56 | 30.56 | 30.09 | 30.39 | 550,104 | -0.07(-0.24%) |
Jan 26, 2017 | 30.77 | 30.95 | 30.46 | 30.46 | 257,582 | -0.35(-1.12%) |
Jan 25, 2017 | 31.03 | 31.13 | 30.78 | 30.81 | 276,252 | -0.22(-0.71%) |
Jan 24, 2017 | 31.02 | 31.10 | 30.73 | 31.03 | 372,388 | -0.12(-0.38%) |
Jan 23, 2017 | 30.86 | 31.20 | 30.75 | 31.15 | 419,281 | +0.40(+1.29%) |
Jan 20, 2017 | 30.38 | 30.87 | 30.33 | 30.75 | 266,154 | +0.27(+0.88%) |
Jan 19, 2017 | 30.65 | 30.66 | 30.32 | 30.48 | 223,364 | -0.29(-0.95%) |
Jan 18, 2017 | 30.84 | 31.04 | 30.72 | 30.78 | 342,516 | -0.10(-0.32%) |
Jan 17, 2017 | 30.70 | 30.92 | 30.54 | 30.87 | 276,716 | +0.35(+1.15%) |
Jan 13, 2017 | 30.52 | 30.52 | 30.52 | 0 | -0.08(-0.25%) | |
Jan 12, 2017 | 30.46 | 30.64 | 30.09 | 30.60 | 305,487 | +0.29(+0.94%) |
Jan 11, 2017 | 30.24 | 30.56 | 30.11 | 30.31 | 275,653 | -0.01(-0.04%) |
Jan 10, 2017 | 30.52 | 30.52 | 30.18 | 30.33 | 297,971 | -0.14(-0.47%) |
Jan 09, 2017 | 30.67 | 30.85 | 30.42 | 30.47 | 461,110 | -0.19(-0.61%) |
Jan 06, 2017 | 30.71 | 30.79 | 30.55 | 30.66 | 314,472 | -0.05(-0.17%) |
Jan 05, 2017 | 30.80 | 30.95 | 30.18 | 30.71 | 530,025 | -0.14(-0.44%) |
Jan 04, 2017 | 30.79 | 30.95 | 30.58 | 30.85 | 594,299 | +0.19(+0.64%) |
Jan 03, 2017 | 30.72 | 30.85 | 30.27 | 30.65 | 472,124 | +0.14(+0.47%) |
Dec 30, 2016 | 30.51 | 30.51 | 30.51 | 0 | +0.32(+1.08%) | |
Dec 29, 2016 | 29.71 | 30.47 | 29.71 | 30.18 | 613,330 | +0.48(+1.62%) |
Dec 28, 2016 | 29.81 | 29.90 | 29.62 | 29.70 | 349,009 | -0.21(-0.72%) |
Dec 27, 2016 | 29.93 | 29.97 | 29.76 | 29.92 | 506,767 | -0.04(-0.13%) |
Dec 23, 2016 | 29.96 | 29.96 | 29.96 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 29.84 | 29.96 | 29.47 | 29.83 | 322,459 | +0.01(+0.02%) |
Dec 21, 2016 | 30.45 | 30.83 | 29.79 | 29.83 | 393,226 | -0.69(-2.28%) |
Dec 20, 2016 | 30.52 | 30.76 | 30.28 | 30.52 | 326,808 | +0.03(+0.11%) |
Dec 19, 2016 | 30.27 | 30.70 | 30.08 | 30.49 | 321,483 | +0.50(+1.66%) |
Dec 16, 2016 | 29.43 | 30.30 | 29.43 | 29.99 | 849,103 | +0.72(+2.48%) |
Dec 15, 2016 | 29.33 | 29.79 | 29.24 | 29.27 | 470,000 | -0.14(-0.48%) |
Dec 14, 2016 | 30.69 | 30.69 | 29.38 | 29.41 | 380,014 | -1.20(-3.93%) |
Dec 13, 2016 | 30.63 | 30.88 | 30.37 | 30.61 | 313,506 | +0.10(+0.32%) |
Dec 12, 2016 | 30.35 | 30.74 | 30.35 | 30.52 | 282,911 | +0.06(+0.21%) |
Dec 09, 2016 | 30.48 | 30.96 | 30.42 | 30.45 | 303,088 | -0.07(-0.23%) |
Dec 08, 2016 | 29.97 | 30.54 | 29.87 | 30.52 | 261,433 | +0.24(+0.79%) |
Dec 07, 2016 | 29.68 | 30.41 | 29.68 | 30.28 | 344,848 | +0.71(+2.41%) |
Dec 06, 2016 | 29.43 | 29.71 | 29.14 | 29.57 | 321,910 | +0.19(+0.64%) |
Dec 05, 2016 | 29.27 | 29.53 | 29.11 | 29.38 | 283,306 | +0.20(+0.69%) |
Dec 02, 2016 | 28.94 | 29.58 | 28.80 | 29.18 | 297,901 | +0.43(+1.51%) |
Dec 01, 2016 | 29.08 | 29.34 | 28.40 | 28.75 | 481,033 | -0.65(-2.22%) |
Nov 30, 2016 | 29.78 | 29.87 | 28.99 | 29.40 | 438,735 | -0.60(-2.01%) |
Nov 29, 2016 | 29.66 | 30.41 | 29.66 | 30.00 | 330,137 | +0.35(+1.18%) |
Nov 28, 2016 | 29.71 | 29.97 | 29.52 | 29.66 | 230,836 | +0.02(+0.07%) |
Nov 25, 2016 | 29.40 | 29.87 | 29.39 | 29.64 | 91,307 | +0.27(+0.93%) |
Nov 23, 2016 | 29.36 | 29.36 | 29.36 | 0 | -0.11(-0.37%) | |
Nov 22, 2016 | 29.22 | 29.59 | 29.17 | 29.47 | 353,610 | +0.41(+1.40%) |
Nov 21, 2016 | 29.24 | 29.43 | 29.00 | 29.07 | 256,430 | -0.02(-0.07%) |
Nov 18, 2016 | 28.56 | 29.17 | 28.54 | 29.09 | 395,786 | +0.51(+1.79%) |
Nov 17, 2016 | 29.17 | 29.43 | 28.50 | 28.58 | 351,480 | -0.60(-2.05%) |
Nov 16, 2016 | 28.92 | 29.23 | 28.85 | 29.17 | 435,946 | +0.26(+0.89%) |
Nov 15, 2016 | 29.45 | 29.82 | 28.69 | 28.92 | 431,724 | -0.53(-1.79%) |
Nov 14, 2016 | 28.85 | 29.75 | 28.66 | 29.44 | 611,474 | +0.55(+1.92%) |
Nov 11, 2016 | 28.50 | 29.15 | 28.50 | 28.89 | 725,337 | +0.42(+1.49%) |
Nov 10, 2016 | 28.90 | 29.05 | 27.80 | 28.47 | 627,437 | -0.43(-1.49%) |
Nov 09, 2016 | 28.92 | 29.32 | 28.39 | 28.90 | 686,197 | -0.54(-1.84%) |
Nov 08, 2016 | 29.95 | 30.06 | 29.22 | 29.44 | 530,455 | -0.56(-1.87%) |
Nov 07, 2016 | 29.92 | 30.18 | 29.72 | 30.00 | 440,440 | +0.21(+0.69%) |
Nov 04, 2016 | 29.56 | 30.02 | 29.48 | 29.79 | 266,846 | +0.11(+0.37%) |
Nov 03, 2016 | 30.36 | 31.60 | 29.60 | 29.68 | 482,463 | -0.94(-3.07%) |
Nov 02, 2016 | 31.33 | 31.33 | 30.57 | 30.62 | 386,333 | -0.58(-1.86%) |