Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.78 | 32.16 | 31.44 | 32.16 | 184,946 | +0.19(+0.59%) |
Jan 30, 2017 | 32.01 | 32.16 | 31.59 | 31.97 | 128,736 | -0.28(-0.88%) |
Jan 27, 2017 | 32.49 | 32.49 | 32.06 | 32.25 | 159,878 | -0.09(-0.29%) |
Jan 26, 2017 | 32.20 | 32.63 | 32.20 | 32.35 | 191,423 | +0.00(+0.00%) |
Jan 25, 2017 | 32.20 | 32.54 | 32.11 | 32.35 | 182,308 | +0.33(+1.04%) |
Jan 24, 2017 | 31.25 | 32.20 | 31.25 | 32.01 | 177,994 | +0.81(+2.59%) |
Jan 23, 2017 | 31.54 | 31.73 | 30.97 | 31.21 | 168,637 | -0.38(-1.20%) |
Jan 20, 2017 | 31.40 | 31.63 | 31.16 | 31.59 | 191,543 | +0.24(+0.76%) |
Jan 19, 2017 | 31.35 | 31.44 | 31.09 | 31.35 | 250,158 | -0.05(-0.15%) |
Jan 18, 2017 | 31.40 | 31.44 | 30.97 | 31.40 | 217,992 | +0.14(+0.46%) |
Jan 17, 2017 | 32.06 | 32.06 | 31.16 | 31.25 | 167,252 | -0.85(-2.66%) |
Jan 13, 2017 | 32.11 | 32.11 | 32.11 | 0 | +1.09(+3.52%) | |
Jan 12, 2017 | 31.35 | 31.35 | 30.64 | 31.02 | 140,550 | -0.29(-0.91%) |
Jan 11, 2017 | 30.83 | 31.30 | 30.73 | 31.30 | 303,184 | +0.43(+1.38%) |
Jan 10, 2017 | 30.64 | 31.16 | 30.64 | 30.87 | 300,099 | +0.19(+0.62%) |
Jan 09, 2017 | 31.06 | 31.21 | 30.54 | 30.68 | 257,002 | -0.47(-1.52%) |
Jan 06, 2017 | 31.92 | 31.94 | 31.16 | 31.16 | 219,553 | -0.62(-1.94%) |
Jan 05, 2017 | 32.30 | 32.39 | 31.68 | 31.78 | 118,711 | -0.52(-1.62%) |
Jan 04, 2017 | 31.40 | 32.35 | 31.40 | 32.30 | 296,399 | +0.76(+2.41%) |
Jan 03, 2017 | 31.78 | 31.97 | 31.11 | 31.54 | 280,331 | -0.09(-0.30%) |
Dec 30, 2016 | 31.63 | 31.63 | 31.63 | 0 | -0.33(-1.04%) | |
Dec 29, 2016 | 32.01 | 32.30 | 31.68 | 31.97 | 152,181 | +0.05(+0.15%) |
Dec 28, 2016 | 32.87 | 32.92 | 31.87 | 31.92 | 132,020 | -0.95(-2.89%) |
Dec 27, 2016 | 32.25 | 33.49 | 32.20 | 32.87 | 210,622 | +0.85(+2.67%) |
Dec 23, 2016 | 32.01 | 32.01 | 32.01 | 0 | -0.09(-0.30%) | |
Dec 22, 2016 | 32.68 | 32.87 | 32.06 | 32.11 | 172,145 | -0.52(-1.60%) |
Dec 21, 2016 | 32.68 | 33.01 | 32.58 | 32.63 | 158,847 | +0.00(+0.00%) |
Dec 20, 2016 | 32.82 | 33.20 | 32.49 | 32.63 | 273,456 | +0.10(+0.29%) |
Dec 19, 2016 | 32.77 | 32.92 | 32.11 | 32.54 | 242,713 | -0.05(-0.15%) |
Dec 16, 2016 | 32.68 | 33.15 | 32.20 | 32.58 | 1,860,667 | +0.10(+0.29%) |
Dec 15, 2016 | 32.58 | 32.94 | 32.06 | 32.49 | 228,312 | +0.05(+0.15%) |
Dec 14, 2016 | 32.77 | 33.01 | 32.39 | 32.44 | 233,284 | -0.52(-1.59%) |
Dec 13, 2016 | 33.11 | 33.20 | 32.44 | 32.96 | 284,836 | +0.09(+0.29%) |
Dec 12, 2016 | 32.54 | 33.15 | 32.49 | 32.87 | 398,088 | +0.24(+0.73%) |
Dec 09, 2016 | 33.11 | 33.11 | 32.49 | 32.63 | 226,208 | -0.33(-1.01%) |
Dec 08, 2016 | 32.30 | 33.06 | 32.16 | 32.96 | 197,812 | +0.71(+2.21%) |
Dec 07, 2016 | 31.92 | 32.30 | 31.49 | 32.25 | 180,747 | +0.38(+1.19%) |
Dec 06, 2016 | 31.44 | 31.87 | 31.02 | 31.87 | 192,184 | +0.43(+1.36%) |
Dec 05, 2016 | 30.64 | 31.59 | 30.59 | 31.44 | 223,630 | +1.00(+3.28%) |
Dec 02, 2016 | 30.64 | 30.78 | 30.21 | 30.45 | 154,720 | -0.14(-0.47%) |
Dec 01, 2016 | 30.73 | 30.87 | 30.40 | 30.59 | 226,786 | +0.00(+0.00%) |
Nov 30, 2016 | 31.78 | 31.78 | 30.54 | 30.59 | 236,859 | -0.95(-3.01%) |
Nov 29, 2016 | 31.49 | 32.11 | 31.44 | 31.54 | 184,579 | +0.19(+0.61%) |
Nov 28, 2016 | 32.39 | 32.39 | 31.30 | 31.35 | 191,880 | -1.04(-3.23%) |
Nov 25, 2016 | 32.20 | 32.49 | 31.92 | 32.39 | 105,946 | +0.43(+1.34%) |
Nov 23, 2016 | 31.97 | 31.97 | 31.97 | 0 | +0.43(+1.36%) | |
Nov 22, 2016 | 31.63 | 31.68 | 30.87 | 31.54 | 254,508 | -0.05(-0.15%) |
Nov 21, 2016 | 30.59 | 31.78 | 30.59 | 31.59 | 299,958 | +0.86(+2.78%) |
Nov 18, 2016 | 30.68 | 30.83 | 30.54 | 30.73 | 163,312 | +0.05(+0.15%) |
Nov 17, 2016 | 30.73 | 31.11 | 30.47 | 30.68 | 204,734 | -0.05(-0.15%) |
Nov 16, 2016 | 30.45 | 31.02 | 30.35 | 30.73 | 204,381 | +0.33(+1.09%) |
Nov 15, 2016 | 30.83 | 30.97 | 30.16 | 30.40 | 228,880 | -0.29(-0.93%) |
Nov 14, 2016 | 30.59 | 30.87 | 30.21 | 30.68 | 329,331 | +0.38(+1.25%) |
Nov 11, 2016 | 29.88 | 30.83 | 29.76 | 30.30 | 565,674 | +0.57(+1.92%) |
Nov 10, 2016 | 29.12 | 30.07 | 28.97 | 29.73 | 378,182 | +1.00(+3.47%) |
Nov 09, 2016 | 27.12 | 28.93 | 27.12 | 28.74 | 309,754 | +1.47(+5.40%) |
Nov 08, 2016 | 27.12 | 27.53 | 26.98 | 27.26 | 193,039 | -0.03(-0.10%) |
Nov 07, 2016 | 27.62 | 27.81 | 27.20 | 27.29 | 251,144 | +0.05(+0.17%) |
Nov 04, 2016 | 26.96 | 27.39 | 26.63 | 27.25 | 381,666 | +0.19(+0.70%) |
Nov 03, 2016 | 26.96 | 27.39 | 26.72 | 27.06 | 257,991 | +0.19(+0.71%) |
Nov 02, 2016 | 26.58 | 26.96 | 26.53 | 26.87 | 359,064 | +0.33(+1.25%) |