Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.17 | 30.31 | 29.93 | 30.30 | 2,622,079 | +0.06(+0.19%) |
Jan 30, 2017 | 29.84 | 30.25 | 29.48 | 30.24 | 2,699,662 | +0.36(+1.21%) |
Jan 27, 2017 | 29.99 | 30.07 | 29.67 | 29.88 | 1,764,602 | -0.11(-0.38%) |
Jan 26, 2017 | 30.06 | 30.24 | 29.80 | 30.00 | 1,664,108 | -0.02(-0.06%) |
Jan 25, 2017 | 30.06 | 30.29 | 29.91 | 30.02 | 2,296,035 | +0.12(+0.41%) |
Jan 24, 2017 | 30.23 | 30.27 | 29.87 | 29.89 | 3,155,741 | -0.17(-0.57%) |
Jan 23, 2017 | 29.95 | 30.32 | 29.81 | 30.06 | 1,832,747 | +0.04(+0.13%) |
Jan 20, 2017 | 30.06 | 30.26 | 29.80 | 30.03 | 2,018,262 | +0.13(+0.44%) |
Jan 19, 2017 | 30.32 | 30.38 | 29.80 | 29.89 | 4,096,406 | -0.37(-1.22%) |
Jan 18, 2017 | 30.03 | 30.26 | 29.82 | 30.26 | 1,426,419 | +0.26(+0.85%) |
Jan 17, 2017 | 30.08 | 30.21 | 29.86 | 30.01 | 1,741,346 | -0.19(-0.63%) |
Jan 13, 2017 | 30.20 | 30.20 | 30.20 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.56 | 30.10 | 29.46 | 30.05 | 1,758,283 | +0.44(+1.48%) |
Jan 11, 2017 | 29.62 | 29.78 | 29.42 | 29.61 | 2,249,606 | -0.08(-0.26%) |
Jan 10, 2017 | 29.54 | 29.93 | 29.54 | 29.68 | 1,561,218 | +0.07(+0.22%) |
Jan 09, 2017 | 30.06 | 30.11 | 29.59 | 29.62 | 2,137,691 | -0.46(-1.52%) |
Jan 06, 2017 | 29.68 | 30.36 | 29.37 | 30.07 | 2,695,034 | +0.39(+1.31%) |
Jan 05, 2017 | 29.58 | 29.76 | 29.25 | 29.68 | 2,497,208 | +0.02(+0.06%) |
Jan 04, 2017 | 29.51 | 29.71 | 29.41 | 29.67 | 2,386,077 | +0.20(+0.68%) |
Jan 03, 2017 | 29.43 | 29.78 | 29.16 | 29.47 | 1,936,088 | +0.36(+1.24%) |
Dec 30, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.22(-0.74%) | |
Dec 29, 2016 | 29.36 | 29.52 | 29.21 | 29.32 | 838,220 | +0.00(+0.00%) |
Dec 28, 2016 | 29.86 | 29.86 | 29.26 | 29.32 | 1,483,406 | -0.43(-1.44%) |
Dec 27, 2016 | 29.48 | 29.85 | 29.48 | 29.75 | 1,004,930 | +0.38(+1.29%) |
Dec 23, 2016 | 29.37 | 29.37 | 29.37 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 30.57 | 30.77 | 29.24 | 29.38 | 2,582,354 | -1.36(-4.42%) |
Dec 21, 2016 | 30.34 | 30.85 | 30.29 | 30.74 | 1,773,662 | +0.33(+1.09%) |
Dec 20, 2016 | 30.37 | 30.40 | 30.19 | 30.41 | 1,841,125 | +0.03(+0.09%) |
Dec 19, 2016 | 30.77 | 31.17 | 30.18 | 30.38 | 1,967,490 | -0.42(-1.36%) |
Dec 16, 2016 | 31.02 | 31.24 | 30.68 | 30.80 | 2,559,310 | -0.13(-0.43%) |
Dec 15, 2016 | 30.76 | 31.07 | 30.45 | 30.93 | 2,968,187 | +0.16(+0.52%) |
Dec 14, 2016 | 31.70 | 31.72 | 30.74 | 30.77 | 2,605,108 | -0.91(-2.88%) |
Dec 13, 2016 | 31.65 | 32.06 | 31.26 | 31.68 | 1,913,840 | +0.09(+0.27%) |
Dec 12, 2016 | 32.38 | 32.41 | 31.39 | 31.59 | 2,078,424 | -0.97(-2.97%) |
Dec 09, 2016 | 31.98 | 32.57 | 31.82 | 32.56 | 1,668,717 | +0.60(+1.87%) |
Dec 08, 2016 | 31.92 | 32.27 | 31.74 | 31.96 | 1,917,778 | +0.06(+0.18%) |
Dec 07, 2016 | 31.41 | 32.10 | 31.24 | 31.91 | 5,118,399 | +0.52(+1.66%) |
Dec 06, 2016 | 31.03 | 31.49 | 30.83 | 31.38 | 1,395,811 | +0.36(+1.16%) |
Dec 05, 2016 | 30.88 | 31.29 | 30.73 | 31.02 | 1,954,785 | +0.41(+1.33%) |
Dec 02, 2016 | 30.95 | 31.25 | 30.48 | 30.61 | 2,253,092 | -0.33(-1.07%) |
Dec 01, 2016 | 31.18 | 31.57 | 30.83 | 30.95 | 2,462,631 | -0.23(-0.73%) |
Nov 30, 2016 | 31.36 | 31.60 | 31.16 | 31.18 | 1,741,224 | -0.17(-0.55%) |
Nov 29, 2016 | 31.71 | 31.90 | 31.30 | 31.35 | 1,796,591 | -0.25(-0.78%) |
Nov 28, 2016 | 31.68 | 31.73 | 31.25 | 31.59 | 1,102,219 | -0.16(-0.51%) |
Nov 25, 2016 | 31.66 | 31.83 | 31.50 | 31.75 | 406,408 | +0.14(+0.45%) |
Nov 23, 2016 | 31.61 | 31.61 | 31.61 | 0 | +0.07(+0.21%) | |
Nov 22, 2016 | 31.15 | 31.66 | 31.07 | 31.55 | 1,571,780 | +0.51(+1.65%) |
Nov 21, 2016 | 30.65 | 31.08 | 30.60 | 31.03 | 1,503,753 | +0.41(+1.33%) |
Nov 18, 2016 | 30.93 | 30.98 | 30.52 | 30.62 | 1,872,282 | -0.40(-1.29%) |
Nov 17, 2016 | 31.31 | 31.52 | 30.93 | 31.02 | 1,381,937 | -0.35(-1.12%) |
Nov 16, 2016 | 31.23 | 31.63 | 31.06 | 31.37 | 2,081,752 | +0.13(+0.43%) |
Nov 15, 2016 | 30.99 | 31.25 | 30.84 | 31.24 | 1,543,850 | +0.36(+1.17%) |
Nov 14, 2016 | 30.67 | 31.10 | 30.58 | 30.88 | 2,113,950 | +0.30(+0.99%) |
Nov 11, 2016 | 30.18 | 30.64 | 30.13 | 30.58 | 1,841,587 | +0.31(+1.04%) |
Nov 10, 2016 | 30.60 | 30.93 | 30.36 | 30.26 | 2,282,876 | -0.21(-0.69%) |
Nov 09, 2016 | 29.83 | 30.51 | 29.42 | 30.47 | 2,028,243 | +0.14(+0.47%) |
Nov 08, 2016 | 30.05 | 30.42 | 29.84 | 30.33 | 1,673,227 | +0.14(+0.47%) |
Nov 07, 2016 | 30.36 | 31.18 | 30.04 | 30.19 | 2,074,596 | +0.38(+1.27%) |
Nov 04, 2016 | 29.77 | 30.19 | 29.63 | 29.81 | 2,011,736 | +0.19(+0.64%) |
Nov 03, 2016 | 30.21 | 30.94 | 29.51 | 29.62 | 2,245,317 | -0.58(-1.92%) |
Nov 02, 2016 | 30.36 | 30.44 | 29.96 | 30.20 | 2,119,039 | -0.16(-0.53%) |