Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.78 | 29.39 | 28.70 | 29.06 | 2,714,205 | +0.33(+1.15%) |
Jan 30, 2017 | 29.03 | 29.06 | 28.45 | 28.73 | 3,562,972 | -0.33(-1.14%) |
Jan 27, 2017 | 29.45 | 29.58 | 28.89 | 29.06 | 2,459,995 | -0.33(-1.13%) |
Jan 26, 2017 | 29.50 | 29.75 | 29.20 | 29.39 | 1,457,246 | -0.11(-0.37%) |
Jan 25, 2017 | 29.70 | 29.89 | 29.40 | 29.50 | 2,120,200 | -0.33(-1.11%) |
Jan 24, 2017 | 30.14 | 30.33 | 29.64 | 29.83 | 1,944,885 | -0.39(-1.28%) |
Jan 23, 2017 | 30.03 | 30.30 | 29.83 | 30.22 | 1,175,265 | +0.33(+1.11%) |
Jan 20, 2017 | 29.81 | 30.00 | 29.70 | 29.89 | 1,620,961 | -0.06(-0.18%) |
Jan 19, 2017 | 30.41 | 30.58 | 29.81 | 29.94 | 1,225,718 | -0.72(-2.34%) |
Jan 18, 2017 | 30.94 | 31.16 | 30.63 | 30.66 | 1,866,454 | -0.39(-1.25%) |
Jan 17, 2017 | 30.55 | 31.05 | 30.33 | 31.05 | 2,823,292 | +0.66(+2.18%) |
Jan 13, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.06(-0.18%) | |
Jan 12, 2017 | 30.27 | 30.52 | 29.92 | 30.44 | 1,346,989 | +0.28(+0.92%) |
Jan 11, 2017 | 30.14 | 30.66 | 30.05 | 30.16 | 1,765,349 | +0.08(+0.28%) |
Jan 10, 2017 | 30.52 | 30.58 | 29.96 | 30.08 | 894,207 | -0.39(-1.27%) |
Jan 09, 2017 | 31.02 | 31.07 | 30.30 | 30.47 | 1,223,693 | -0.44(-1.43%) |
Jan 06, 2017 | 30.94 | 31.13 | 30.80 | 30.91 | 766,882 | -0.22(-0.71%) |
Jan 05, 2017 | 30.52 | 31.19 | 30.30 | 31.13 | 1,002,364 | +0.61(+1.99%) |
Jan 04, 2017 | 30.25 | 30.69 | 30.14 | 30.52 | 1,607,285 | +0.69(+2.31%) |
Jan 03, 2017 | 30.08 | 30.16 | 29.57 | 29.83 | 1,131,426 | -0.17(-0.55%) |
Dec 30, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.55(+1.88%) | |
Dec 29, 2016 | 28.92 | 29.67 | 28.73 | 29.45 | 908,499 | +0.58(+2.01%) |
Dec 28, 2016 | 28.98 | 29.06 | 28.56 | 28.87 | 871,090 | +0.06(+0.19%) |
Dec 27, 2016 | 28.97 | 29.09 | 28.70 | 28.81 | 758,719 | -0.14(-0.47%) |
Dec 23, 2016 | 28.95 | 28.95 | 28.95 | 0 | +0.14(+0.47%) | |
Dec 22, 2016 | 28.65 | 28.89 | 28.38 | 28.81 | 1,191,060 | +0.08(+0.28%) |
Dec 21, 2016 | 29.25 | 29.52 | 28.73 | 28.73 | 970,517 | -0.35(-1.21%) |
Dec 20, 2016 | 29.35 | 29.68 | 28.87 | 29.08 | 1,375,672 | -0.46(-1.56%) |
Dec 19, 2016 | 29.03 | 29.71 | 28.76 | 29.54 | 1,446,908 | +0.84(+2.93%) |
Dec 16, 2016 | 28.38 | 28.81 | 28.28 | 28.70 | 3,212,110 | +0.54(+1.93%) |
Dec 15, 2016 | 28.19 | 28.51 | 27.97 | 28.16 | 1,503,034 | -0.14(-0.48%) |
Dec 14, 2016 | 29.33 | 29.41 | 28.15 | 28.30 | 1,854,034 | -0.90(-3.07%) |
Dec 13, 2016 | 29.52 | 29.65 | 28.92 | 29.19 | 1,253,128 | -0.24(-0.83%) |
Dec 12, 2016 | 29.30 | 29.49 | 29.03 | 29.44 | 924,358 | +0.03(+0.09%) |
Dec 09, 2016 | 29.52 | 29.79 | 29.25 | 29.41 | 1,067,638 | -0.11(-0.37%) |
Dec 08, 2016 | 29.38 | 29.73 | 29.08 | 29.52 | 1,358,983 | -0.05(-0.18%) |
Dec 07, 2016 | 29.03 | 29.68 | 29.03 | 29.57 | 1,496,824 | +0.71(+2.45%) |
Dec 06, 2016 | 28.73 | 29.15 | 28.62 | 28.87 | 1,210,618 | +0.19(+0.66%) |
Dec 05, 2016 | 28.57 | 28.81 | 28.21 | 28.68 | 2,021,614 | -0.08(-0.28%) |
Dec 02, 2016 | 28.57 | 29.41 | 28.51 | 28.76 | 1,813,202 | +0.33(+1.15%) |
Dec 01, 2016 | 29.06 | 29.19 | 27.96 | 28.43 | 2,092,155 | -0.87(-2.97%) |
Nov 30, 2016 | 30.03 | 30.03 | 29.11 | 29.30 | 1,991,895 | -0.87(-2.88%) |
Nov 29, 2016 | 29.63 | 30.26 | 29.60 | 30.17 | 1,377,009 | +0.52(+1.74%) |
Nov 28, 2016 | 29.52 | 29.95 | 29.52 | 29.65 | 1,967,466 | +0.19(+0.65%) |
Nov 25, 2016 | 29.38 | 29.87 | 29.35 | 29.46 | 399,786 | +0.16(+0.56%) |
Nov 23, 2016 | 29.30 | 29.30 | 29.30 | 0 | -0.16(-0.55%) | |
Nov 22, 2016 | 28.97 | 29.64 | 28.84 | 29.46 | 1,378,085 | +0.60(+2.07%) |
Nov 21, 2016 | 28.95 | 29.27 | 28.69 | 28.87 | 1,639,178 | +0.33(+1.14%) |
Nov 18, 2016 | 28.51 | 28.78 | 28.31 | 28.54 | 1,178,081 | +0.19(+0.67%) |
Nov 17, 2016 | 29.08 | 29.35 | 28.35 | 28.35 | 1,495,253 | -0.71(-2.43%) |
Nov 16, 2016 | 28.76 | 29.14 | 28.31 | 29.06 | 2,168,480 | +0.30(+1.04%) |
Nov 15, 2016 | 29.00 | 29.52 | 28.49 | 28.76 | 2,046,914 | -0.11(-0.38%) |
Nov 14, 2016 | 28.65 | 29.11 | 28.00 | 28.87 | 3,609,254 | +0.11(+0.38%) |
Nov 11, 2016 | 27.91 | 29.19 | 27.86 | 28.76 | 3,675,481 | +0.90(+3.22%) |
Nov 10, 2016 | 29.98 | 29.98 | 27.81 | 27.86 | 6,283,364 | -2.06(-6.90%) |
Nov 09, 2016 | 30.74 | 30.74 | 29.60 | 29.92 | 2,709,806 | -1.33(-4.26%) |
Nov 08, 2016 | 31.25 | 31.61 | 31.04 | 31.25 | 3,159,996 | -0.03(-0.09%) |
Nov 07, 2016 | 31.39 | 31.83 | 30.98 | 31.28 | 2,398,572 | +0.27(+0.88%) |
Nov 04, 2016 | 30.49 | 31.01 | 30.30 | 31.01 | 2,780,858 | +0.57(+1.87%) |
Nov 03, 2016 | 30.77 | 31.06 | 30.10 | 30.44 | 2,475,103 | -0.41(-1.32%) |
Nov 02, 2016 | 31.64 | 31.85 | 30.79 | 30.85 | 2,250,217 | -0.79(-2.49%) |