Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.53 | 30.58 | 30.41 | 30.54 | 26,609,166 | +0.10(+0.34%) |
Jan 30, 2017 | 30.42 | 30.46 | 30.31 | 30.44 | 8,773,753 | -0.22(-0.71%) |
Jan 27, 2017 | 30.70 | 30.71 | 30.60 | 30.66 | 6,391,239 | -0.07(-0.24%) |
Jan 26, 2017 | 30.81 | 30.83 | 30.68 | 30.73 | 7,348,209 | -0.10(-0.31%) |
Jan 25, 2017 | 30.66 | 30.85 | 30.66 | 30.83 | 6,798,685 | +0.30(+0.98%) |
Jan 24, 2017 | 30.35 | 30.54 | 30.35 | 30.53 | 14,102,362 | +0.13(+0.42%) |
Jan 23, 2017 | 30.32 | 30.41 | 30.25 | 30.40 | 12,908,293 | +0.06(+0.21%) |
Jan 20, 2017 | 30.28 | 30.33 | 30.23 | 30.33 | 7,936,713 | +0.15(+0.48%) |
Jan 19, 2017 | 30.18 | 30.24 | 30.08 | 30.19 | 8,518,837 | -0.06(-0.19%) |
Jan 18, 2017 | 30.30 | 30.34 | 30.16 | 30.24 | 7,748,461 | -0.14(-0.45%) |
Jan 17, 2017 | 30.42 | 30.43 | 30.35 | 30.38 | 16,452,062 | -0.08(-0.26%) |
Jan 13, 2017 | 30.46 | 30.46 | 30.46 | 0 | +0.11(+0.37%) | |
Jan 12, 2017 | 30.39 | 30.39 | 30.24 | 30.35 | 16,824,310 | +0.02(+0.08%) |
Jan 11, 2017 | 30.08 | 30.33 | 30.06 | 30.33 | 12,893,953 | +0.21(+0.70%) |
Jan 10, 2017 | 30.12 | 30.21 | 30.10 | 30.12 | 7,358,144 | +0.03(+0.11%) |
Jan 09, 2017 | 30.07 | 30.12 | 29.99 | 30.08 | 11,214,079 | -0.07(-0.24%) |
Jan 06, 2017 | 30.16 | 30.20 | 30.11 | 30.16 | 10,378,934 | -0.12(-0.40%) |
Jan 05, 2017 | 30.09 | 30.30 | 30.07 | 30.28 | 10,048,512 | +0.27(+0.89%) |
Jan 04, 2017 | 29.80 | 30.02 | 29.80 | 30.01 | 10,711,814 | +0.36(+1.22%) |
Jan 03, 2017 | 29.61 | 29.66 | 29.55 | 29.65 | 13,476,760 | +0.19(+0.63%) |
Dec 30, 2016 | 29.46 | 29.46 | 29.46 | 0 | +0.06(+0.19%) | |
Dec 29, 2016 | 29.37 | 29.45 | 29.36 | 29.41 | 10,669,546 | +0.10(+0.36%) |
Dec 28, 2016 | 29.38 | 29.39 | 29.26 | 29.30 | 9,956,005 | -0.06(-0.19%) |
Dec 27, 2016 | 29.41 | 29.43 | 29.36 | 29.36 | 12,646,504 | -0.04(-0.14%) |
Dec 23, 2016 | 29.40 | 29.40 | 29.40 | 0 | +0.06(+0.22%) | |
Dec 22, 2016 | 29.41 | 29.41 | 29.33 | 29.33 | 11,768,371 | -0.08(-0.27%) |
Dec 21, 2016 | 29.44 | 29.45 | 29.31 | 29.41 | 16,606,528 | +0.00(+0.00%) |
Dec 20, 2016 | 29.38 | 29.46 | 29.35 | 29.41 | 15,280,293 | +0.06(+0.22%) |
Dec 19, 2016 | 29.37 | 29.46 | 29.34 | 29.35 | 12,568,174 | -0.02(-0.08%) |
Dec 16, 2016 | 29.34 | 29.46 | 29.32 | 29.37 | 10,204,571 | +0.01(+0.03%) |
Dec 15, 2016 | 29.29 | 29.41 | 29.29 | 29.37 | 19,469,054 | -0.05(-0.16%) |
Dec 14, 2016 | 29.83 | 29.88 | 29.37 | 29.41 | 12,041,869 | -0.49(-1.63%) |
Dec 13, 2016 | 29.81 | 29.96 | 29.79 | 29.90 | 11,978,894 | +0.31(+1.05%) |
Dec 12, 2016 | 29.63 | 29.69 | 29.55 | 29.59 | 9,541,176 | -0.10(-0.32%) |
Dec 09, 2016 | 29.61 | 29.69 | 29.56 | 29.69 | 17,846,320 | +0.09(+0.30%) |
Dec 08, 2016 | 29.55 | 29.63 | 29.49 | 29.60 | 9,406,013 | +0.02(+0.08%) |
Dec 07, 2016 | 29.30 | 29.64 | 29.28 | 29.57 | 8,798,935 | +0.38(+1.32%) |
Dec 06, 2016 | 29.02 | 29.21 | 29.01 | 29.19 | 8,606,539 | +0.20(+0.69%) |
Dec 05, 2016 | 28.92 | 29.07 | 28.86 | 28.99 | 11,076,219 | +0.22(+0.78%) |
Dec 02, 2016 | 28.63 | 28.82 | 28.63 | 28.77 | 7,272,564 | +0.08(+0.28%) |
Dec 01, 2016 | 28.77 | 28.79 | 28.66 | 28.69 | 14,140,064 | -0.07(-0.25%) |
Nov 30, 2016 | 28.89 | 28.89 | 28.73 | 28.76 | 11,825,356 | -0.04(-0.14%) |
Nov 29, 2016 | 28.65 | 28.85 | 28.60 | 28.80 | 8,275,330 | +0.16(+0.56%) |
Nov 28, 2016 | 28.71 | 28.73 | 28.62 | 28.64 | 10,527,926 | -0.10(-0.36%) |
Nov 25, 2016 | 28.77 | 28.77 | 28.69 | 28.74 | 3,801,898 | +0.06(+0.20%) |
Nov 23, 2016 | 28.69 | 28.69 | 28.69 | 0 | -0.10(-0.36%) | |
Nov 22, 2016 | 28.79 | 28.80 | 28.67 | 28.79 | 10,709,413 | +0.09(+0.31%) |
Nov 21, 2016 | 28.57 | 28.71 | 28.57 | 28.70 | 8,780,264 | +0.25(+0.87%) |
Nov 18, 2016 | 28.53 | 28.53 | 28.41 | 28.45 | 8,950,778 | -0.26(-0.89%) |
Nov 17, 2016 | 28.65 | 28.77 | 28.62 | 28.71 | 11,945,409 | +0.19(+0.67%) |
Nov 16, 2016 | 28.53 | 28.61 | 28.49 | 28.52 | 15,860,755 | -0.26(-0.92%) |
Nov 15, 2016 | 28.57 | 28.78 | 28.53 | 28.78 | 12,260,592 | +0.18(+0.62%) |
Nov 14, 2016 | 28.53 | 28.62 | 28.49 | 28.61 | 10,426,310 | -0.13(-0.45%) |
Nov 11, 2016 | 28.81 | 28.85 | 28.60 | 28.73 | 7,467,540 | -0.23(-0.80%) |
Nov 10, 2016 | 29.06 | 29.12 | 28.77 | 28.97 | 7,899,663 | -0.10(-0.33%) |
Nov 09, 2016 | 28.81 | 29.19 | 28.81 | 29.06 | 12,049,966 | -0.05(-0.16%) |
Nov 08, 2016 | 28.93 | 29.19 | 28.91 | 29.11 | 6,270,760 | +0.07(+0.25%) |
Nov 07, 2016 | 28.98 | 29.04 | 28.91 | 29.04 | 5,723,544 | +0.39(+1.37%) |
Nov 04, 2016 | 28.73 | 28.81 | 28.64 | 28.65 | 8,398,392 | -0.24(-0.83%) |
Nov 03, 2016 | 29.03 | 29.04 | 28.85 | 28.89 | 9,610,895 | -0.02(-0.06%) |
Nov 02, 2016 | 29.09 | 29.12 | 28.87 | 28.90 | 7,316,929 | -0.22(-0.74%) |