Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.09 | 30.39 | 29.84 | 30.36 | 1,463,108 | +0.27(+0.90%) |
Jan 30, 2017 | 30.69 | 30.74 | 29.92 | 30.09 | 2,428,525 | -0.72(-2.34%) |
Jan 27, 2017 | 31.08 | 31.08 | 30.31 | 30.81 | 1,932,629 | -0.20(-0.64%) |
Jan 26, 2017 | 30.90 | 31.16 | 30.83 | 31.01 | 1,838,354 | +0.13(+0.42%) |
Jan 25, 2017 | 30.48 | 30.90 | 30.41 | 30.88 | 1,478,728 | +0.54(+1.78%) |
Jan 24, 2017 | 30.22 | 30.54 | 30.10 | 30.34 | 1,733,375 | +0.30(+1.00%) |
Jan 23, 2017 | 30.08 | 30.17 | 29.69 | 30.04 | 1,496,769 | -0.21(-0.69%) |
Jan 20, 2017 | 30.41 | 30.46 | 30.21 | 30.25 | 2,428,543 | +0.00(+0.00%) |
Jan 19, 2017 | 30.43 | 30.60 | 30.16 | 30.25 | 1,250,361 | -0.26(-0.85%) |
Jan 18, 2017 | 30.72 | 30.78 | 30.50 | 30.51 | 1,331,275 | -0.10(-0.33%) |
Jan 17, 2017 | 31.09 | 31.32 | 30.39 | 30.61 | 1,437,634 | -0.71(-2.27%) |
Jan 13, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.40(+1.29%) | |
Jan 12, 2017 | 31.19 | 31.19 | 30.48 | 30.92 | 2,043,731 | -0.37(-1.18%) |
Jan 11, 2017 | 31.03 | 31.29 | 30.85 | 31.29 | 1,542,113 | +0.33(+1.07%) |
Jan 10, 2017 | 31.20 | 31.20 | 30.81 | 30.96 | 1,670,729 | -0.17(-0.55%) |
Jan 09, 2017 | 31.16 | 31.28 | 30.80 | 31.13 | 2,290,567 | -0.07(-0.22%) |
Jan 06, 2017 | 31.78 | 31.78 | 31.15 | 31.20 | 2,055,139 | -0.61(-1.92%) |
Jan 05, 2017 | 31.75 | 31.85 | 31.37 | 31.81 | 1,824,513 | -0.27(-0.84%) |
Jan 04, 2017 | 31.70 | 32.14 | 31.55 | 32.08 | 2,145,106 | +0.51(+1.62%) |
Jan 03, 2017 | 32.00 | 32.18 | 31.43 | 31.57 | 2,282,950 | +0.08(+0.25%) |
Dec 30, 2016 | 31.49 | 31.49 | 31.49 | 0 | +0.34(+1.09%) | |
Dec 29, 2016 | 31.31 | 31.49 | 31.07 | 31.15 | 1,200,350 | -0.07(-0.22%) |
Dec 28, 2016 | 31.87 | 31.93 | 31.20 | 31.22 | 922,668 | -0.54(-1.70%) |
Dec 27, 2016 | 31.62 | 31.92 | 31.53 | 31.76 | 735,958 | +0.15(+0.47%) |
Dec 23, 2016 | 31.61 | 31.61 | 31.61 | 0 | -0.13(-0.41%) | |
Dec 22, 2016 | 31.94 | 31.95 | 31.39 | 31.74 | 1,346,568 | -0.22(-0.69%) |
Dec 21, 2016 | 32.13 | 32.22 | 31.88 | 31.96 | 1,571,398 | -0.11(-0.34%) |
Dec 20, 2016 | 31.90 | 32.25 | 31.79 | 32.07 | 1,570,048 | +0.27(+0.85%) |
Dec 19, 2016 | 31.84 | 32.22 | 31.64 | 31.80 | 1,583,432 | +0.04(+0.13%) |
Dec 16, 2016 | 31.76 | 31.98 | 31.69 | 31.76 | 5,254,431 | +0.00(+0.00%) |
Dec 15, 2016 | 31.90 | 32.34 | 31.70 | 31.76 | 1,631,022 | -0.06(-0.19%) |
Dec 14, 2016 | 32.20 | 32.43 | 31.73 | 31.82 | 3,367,812 | -0.56(-1.73%) |
Dec 13, 2016 | 32.48 | 32.71 | 32.01 | 32.38 | 2,476,840 | +0.03(+0.09%) |
Dec 12, 2016 | 32.66 | 33.13 | 31.97 | 32.35 | 3,453,327 | -0.44(-1.34%) |
Dec 09, 2016 | 32.94 | 33.15 | 32.68 | 32.79 | 2,904,994 | -0.15(-0.46%) |
Dec 08, 2016 | 32.54 | 33.21 | 32.48 | 32.94 | 2,466,124 | +0.45(+1.39%) |
Dec 07, 2016 | 31.75 | 32.52 | 31.71 | 32.49 | 2,755,508 | +0.74(+2.33%) |
Dec 06, 2016 | 30.72 | 31.75 | 30.55 | 31.75 | 3,528,803 | +1.14(+3.72%) |
Dec 05, 2016 | 30.41 | 30.68 | 30.21 | 30.61 | 4,560,535 | +0.49(+1.63%) |
Dec 02, 2016 | 29.48 | 30.17 | 29.45 | 30.12 | 4,211,452 | +0.68(+2.31%) |
Dec 01, 2016 | 29.12 | 29.47 | 28.91 | 29.44 | 2,387,077 | +0.40(+1.38%) |
Nov 30, 2016 | 29.29 | 29.32 | 29.00 | 29.04 | 2,201,571 | -0.12(-0.41%) |
Nov 29, 2016 | 28.99 | 29.41 | 28.99 | 29.16 | 1,749,091 | +0.13(+0.45%) |
Nov 28, 2016 | 29.50 | 29.60 | 29.00 | 29.03 | 2,591,691 | -0.38(-1.29%) |
Nov 25, 2016 | 29.56 | 29.64 | 29.34 | 29.41 | 533,986 | -0.16(-0.54%) |
Nov 23, 2016 | 29.57 | 29.57 | 29.57 | 0 | -0.13(-0.44%) | |
Nov 22, 2016 | 28.79 | 29.79 | 28.74 | 29.70 | 2,603,800 | +1.07(+3.74%) |
Nov 21, 2016 | 28.82 | 29.00 | 28.61 | 28.63 | 1,675,625 | -0.06(-0.21%) |
Nov 18, 2016 | 28.32 | 28.79 | 28.21 | 28.69 | 1,823,148 | +0.36(+1.27%) |
Nov 17, 2016 | 27.82 | 28.39 | 27.68 | 28.33 | 2,348,742 | +0.52(+1.87%) |
Nov 16, 2016 | 28.40 | 28.55 | 27.77 | 27.81 | 2,468,757 | -0.82(-2.86%) |
Nov 15, 2016 | 28.40 | 28.65 | 28.14 | 28.63 | 2,002,389 | +0.10(+0.35%) |
Nov 14, 2016 | 27.79 | 28.55 | 27.71 | 28.53 | 2,701,270 | +0.89(+3.22%) |
Nov 11, 2016 | 27.59 | 27.88 | 27.35 | 27.64 | 1,396,456 | -0.05(-0.18%) |
Nov 10, 2016 | 27.59 | 28.12 | 27.46 | 27.69 | 3,760,086 | +0.43(+1.58%) |
Nov 09, 2016 | 26.49 | 27.43 | 26.09 | 27.26 | 3,085,400 | +0.23(+0.85%) |
Nov 08, 2016 | 27.08 | 27.21 | 26.57 | 27.03 | 3,426,433 | -0.15(-0.55%) |
Nov 07, 2016 | 27.22 | 27.35 | 26.98 | 27.18 | 2,472,626 | +0.76(+2.88%) |
Nov 04, 2016 | 26.06 | 26.65 | 25.97 | 26.42 | 2,604,971 | +0.36(+1.38%) |
Nov 03, 2016 | 25.75 | 26.37 | 25.75 | 26.06 | 3,467,176 | +0.39(+1.52%) |
Nov 02, 2016 | 25.95 | 26.06 | 25.40 | 25.67 | 9,218,227 | -0.20(-0.77%) |