Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.29 | 29.68 | 29.08 | 29.62 | 1,108,615 | +0.28(+0.95%) |
Jan 30, 2017 | 29.43 | 29.43 | 28.67 | 29.34 | 1,740,657 | -0.63(-2.10%) |
Jan 27, 2017 | 29.87 | 30.10 | 29.73 | 29.97 | 574,470 | +0.20(+0.67%) |
Jan 26, 2017 | 30.05 | 30.25 | 29.55 | 29.77 | 1,290,782 | -0.32(-1.06%) |
Jan 25, 2017 | 30.13 | 30.38 | 29.93 | 30.09 | 1,481,546 | +0.14(+0.47%) |
Jan 24, 2017 | 29.70 | 30.11 | 29.51 | 29.95 | 1,505,894 | +0.40(+1.35%) |
Jan 23, 2017 | 29.80 | 29.96 | 29.40 | 29.55 | 1,663,803 | -0.40(-1.34%) |
Jan 20, 2017 | 30.08 | 30.24 | 29.77 | 29.95 | 1,303,703 | -0.01(-0.03%) |
Jan 19, 2017 | 30.50 | 30.83 | 29.86 | 29.96 | 1,065,211 | -0.53(-1.74%) |
Jan 18, 2017 | 30.45 | 30.80 | 30.22 | 30.49 | 554,293 | +0.16(+0.53%) |
Jan 17, 2017 | 30.84 | 30.84 | 30.26 | 30.33 | 806,415 | -0.62(-2.00%) |
Jan 13, 2017 | 30.95 | 30.95 | 30.95 | 0 | +0.36(+1.18%) | |
Jan 12, 2017 | 30.26 | 30.62 | 29.87 | 30.59 | 636,626 | +0.24(+0.79%) |
Jan 11, 2017 | 30.29 | 30.43 | 30.18 | 30.35 | 1,102,997 | +0.04(+0.13%) |
Jan 10, 2017 | 30.26 | 30.43 | 30.16 | 30.31 | 1,161,556 | +0.06(+0.20%) |
Jan 09, 2017 | 30.46 | 30.62 | 30.16 | 30.25 | 992,546 | -0.19(-0.62%) |
Jan 06, 2017 | 30.56 | 30.60 | 30.27 | 30.44 | 949,696 | -0.05(-0.16%) |
Jan 05, 2017 | 30.90 | 31.05 | 30.38 | 30.49 | 1,415,543 | -0.48(-1.55%) |
Jan 04, 2017 | 30.30 | 31.11 | 30.25 | 30.97 | 1,374,904 | +0.70(+2.31%) |
Jan 03, 2017 | 30.37 | 30.81 | 30.02 | 30.27 | 1,697,885 | +0.12(+0.40%) |
Dec 30, 2016 | 30.15 | 30.15 | 30.15 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 30.24 | 30.44 | 29.99 | 30.22 | 714,716 | +0.05(+0.17%) |
Dec 28, 2016 | 30.78 | 30.84 | 30.16 | 30.17 | 537,861 | -0.56(-1.82%) |
Dec 27, 2016 | 30.45 | 30.80 | 30.27 | 30.73 | 424,978 | +0.31(+1.02%) |
Dec 23, 2016 | 30.42 | 30.42 | 30.42 | 0 | +0.15(+0.50%) | |
Dec 22, 2016 | 30.48 | 30.63 | 30.12 | 30.27 | 956,511 | -0.23(-0.75%) |
Dec 21, 2016 | 30.72 | 30.83 | 30.45 | 30.50 | 1,308,923 | -0.16(-0.52%) |
Dec 20, 2016 | 30.70 | 30.79 | 30.36 | 30.66 | 887,264 | +0.08(+0.26%) |
Dec 19, 2016 | 30.52 | 30.72 | 30.23 | 30.58 | 1,010,153 | -0.01(-0.03%) |
Dec 16, 2016 | 30.40 | 30.80 | 30.21 | 30.59 | 3,749,603 | +0.34(+1.12%) |
Dec 15, 2016 | 29.78 | 30.48 | 29.62 | 30.25 | 1,390,936 | +0.53(+1.78%) |
Dec 14, 2016 | 29.92 | 30.10 | 29.65 | 29.72 | 1,638,006 | -0.17(-0.57%) |
Dec 13, 2016 | 29.45 | 29.93 | 29.45 | 29.89 | 1,087,265 | +0.52(+1.77%) |
Dec 12, 2016 | 29.31 | 29.57 | 28.94 | 29.37 | 1,078,355 | -0.02(-0.07%) |
Dec 09, 2016 | 29.80 | 29.86 | 29.35 | 29.39 | 975,354 | -0.38(-1.28%) |
Dec 08, 2016 | 30.35 | 30.53 | 29.67 | 29.77 | 1,643,349 | -0.49(-1.62%) |
Dec 07, 2016 | 29.13 | 30.53 | 29.08 | 30.26 | 2,598,478 | +1.03(+3.52%) |
Dec 06, 2016 | 28.91 | 29.31 | 28.75 | 29.23 | 1,392,002 | +0.23(+0.79%) |
Dec 05, 2016 | 28.23 | 29.20 | 28.23 | 29.00 | 1,753,857 | +0.91(+3.24%) |
Dec 02, 2016 | 27.74 | 28.42 | 27.74 | 28.09 | 1,419,289 | +0.42(+1.52%) |
Dec 01, 2016 | 28.23 | 28.46 | 27.61 | 27.67 | 1,757,703 | -0.52(-1.84%) |
Nov 30, 2016 | 28.50 | 28.61 | 28.19 | 28.19 | 1,212,421 | -0.15(-0.53%) |
Nov 29, 2016 | 28.40 | 28.52 | 28.29 | 28.34 | 1,413,057 | -0.09(-0.32%) |
Nov 28, 2016 | 28.60 | 28.80 | 28.32 | 28.43 | 1,166,986 | -0.33(-1.15%) |
Nov 25, 2016 | 28.29 | 28.85 | 28.02 | 28.76 | 812,564 | +0.47(+1.66%) |
Nov 23, 2016 | 28.29 | 28.29 | 28.29 | 0 | +0.77(+2.80%) | |
Nov 22, 2016 | 27.57 | 27.70 | 27.37 | 27.52 | 1,646,032 | +0.00(+0.00%) |
Nov 21, 2016 | 27.65 | 27.82 | 27.44 | 27.52 | 1,382,076 | +0.01(+0.04%) |
Nov 18, 2016 | 28.26 | 28.26 | 27.50 | 27.51 | 901,726 | -0.44(-1.57%) |
Nov 17, 2016 | 28.14 | 28.18 | 27.90 | 27.95 | 857,521 | -0.06(-0.21%) |
Nov 16, 2016 | 28.57 | 28.75 | 27.95 | 28.01 | 2,108,419 | -0.65(-2.27%) |
Nov 15, 2016 | 28.56 | 28.94 | 27.80 | 28.66 | 3,489,640 | +0.18(+0.63%) |
Nov 14, 2016 | 27.50 | 28.52 | 27.46 | 28.48 | 2,480,391 | +1.08(+3.94%) |
Nov 11, 2016 | 27.00 | 27.56 | 26.89 | 27.40 | 2,907,497 | +0.26(+0.96%) |
Nov 10, 2016 | 27.87 | 28.20 | 27.13 | 27.14 | 3,313,691 | -0.35(-1.27%) |
Nov 09, 2016 | 26.57 | 27.82 | 26.49 | 27.49 | 4,136,639 | +0.83(+3.11%) |
Nov 08, 2016 | 26.89 | 27.14 | 26.27 | 26.66 | 1,274,663 | -0.13(-0.49%) |
Nov 07, 2016 | 26.30 | 26.80 | 26.16 | 26.79 | 1,937,709 | +0.92(+3.56%) |
Nov 04, 2016 | 25.35 | 26.23 | 25.30 | 25.87 | 2,790,446 | +0.53(+2.09%) |
Nov 03, 2016 | 25.60 | 25.99 | 25.30 | 25.34 | 2,006,483 | -0.34(-1.32%) |
Nov 02, 2016 | 26.02 | 27.00 | 25.67 | 25.68 | 3,551,717 | -1.30(-4.82%) |