Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.07 | 31.28 | 30.85 | 31.15 | 320,920 | +0.04(+0.14%) |
Jan 30, 2017 | 31.66 | 31.66 | 31.07 | 31.11 | 253,484 | -0.72(-2.28%) |
Jan 27, 2017 | 31.92 | 31.96 | 31.66 | 31.83 | 171,477 | +0.00(+0.00%) |
Jan 26, 2017 | 32.34 | 32.49 | 31.62 | 31.83 | 217,297 | -0.60(-1.84%) |
Jan 25, 2017 | 32.26 | 32.73 | 32.13 | 32.43 | 378,351 | +0.47(+1.47%) |
Jan 24, 2017 | 31.66 | 32.09 | 31.45 | 31.96 | 247,514 | +0.47(+1.49%) |
Jan 23, 2017 | 31.83 | 31.88 | 31.28 | 31.49 | 262,029 | -0.30(-0.94%) |
Jan 20, 2017 | 31.88 | 32.07 | 31.66 | 31.79 | 250,408 | -0.09(-0.27%) |
Jan 19, 2017 | 32.34 | 32.51 | 31.75 | 31.88 | 311,551 | -0.51(-1.58%) |
Jan 18, 2017 | 32.26 | 32.43 | 32.17 | 32.39 | 143,815 | +0.26(+0.80%) |
Jan 17, 2017 | 32.34 | 32.39 | 32.00 | 32.13 | 210,975 | -0.47(-1.44%) |
Jan 13, 2017 | 32.60 | 32.60 | 32.60 | 0 | +0.17(+0.53%) | |
Jan 12, 2017 | 32.68 | 32.68 | 32.05 | 32.43 | 237,375 | -0.26(-0.78%) |
Jan 11, 2017 | 32.64 | 32.71 | 32.30 | 32.68 | 294,762 | +0.13(+0.39%) |
Jan 10, 2017 | 32.51 | 32.73 | 32.28 | 32.56 | 288,435 | +0.17(+0.53%) |
Jan 09, 2017 | 32.68 | 32.86 | 32.26 | 32.39 | 576,676 | -0.38(-1.17%) |
Jan 06, 2017 | 33.03 | 33.03 | 32.56 | 32.77 | 375,391 | -0.09(-0.26%) |
Jan 05, 2017 | 32.90 | 33.24 | 32.73 | 32.86 | 412,780 | -0.09(-0.26%) |
Jan 04, 2017 | 32.77 | 32.98 | 32.56 | 32.94 | 323,272 | +0.38(+1.18%) |
Jan 03, 2017 | 32.81 | 32.90 | 32.26 | 32.56 | 454,407 | -0.13(-0.39%) |
Dec 30, 2016 | 32.68 | 32.68 | 32.68 | 0 | +0.17(+0.52%) | |
Dec 29, 2016 | 32.64 | 32.81 | 32.39 | 32.51 | 121,961 | +0.00(+0.00%) |
Dec 28, 2016 | 32.68 | 32.73 | 32.43 | 32.51 | 197,817 | -0.13(-0.39%) |
Dec 27, 2016 | 32.60 | 32.81 | 32.51 | 32.64 | 151,462 | +0.04(+0.13%) |
Dec 23, 2016 | 32.60 | 32.60 | 32.60 | 0 | +0.21(+0.66%) | |
Dec 22, 2016 | 32.56 | 32.77 | 32.39 | 32.39 | 206,453 | -0.17(-0.52%) |
Dec 21, 2016 | 32.68 | 32.98 | 32.39 | 32.56 | 466,306 | -0.04(-0.13%) |
Dec 20, 2016 | 32.51 | 32.68 | 32.34 | 32.60 | 385,379 | +0.30(+0.92%) |
Dec 19, 2016 | 31.70 | 32.43 | 31.70 | 32.30 | 384,284 | +0.64(+2.02%) |
Dec 16, 2016 | 32.13 | 32.51 | 31.28 | 31.66 | 1,258,097 | -0.38(-1.20%) |
Dec 15, 2016 | 31.66 | 32.30 | 31.53 | 32.05 | 295,810 | +0.43(+1.35%) |
Dec 14, 2016 | 32.00 | 32.17 | 31.45 | 31.62 | 399,147 | -0.38(-1.19%) |
Dec 13, 2016 | 31.62 | 32.04 | 31.45 | 32.00 | 364,183 | +0.68(+2.17%) |
Dec 12, 2016 | 31.57 | 31.96 | 31.07 | 31.32 | 283,414 | -0.38(-1.20%) |
Dec 09, 2016 | 31.79 | 31.87 | 31.49 | 31.70 | 449,585 | +0.04(+0.13%) |
Dec 08, 2016 | 31.15 | 31.66 | 30.98 | 31.66 | 358,829 | +0.55(+1.77%) |
Dec 07, 2016 | 29.96 | 31.28 | 29.88 | 31.11 | 438,829 | +0.93(+3.09%) |
Dec 06, 2016 | 30.13 | 30.32 | 30.01 | 30.18 | 388,949 | +0.04(+0.14%) |
Dec 05, 2016 | 30.05 | 30.22 | 29.92 | 30.13 | 278,174 | +0.34(+1.14%) |
Dec 02, 2016 | 29.71 | 29.96 | 29.58 | 29.79 | 571,678 | +0.21(+0.72%) |
Dec 01, 2016 | 29.79 | 30.13 | 29.58 | 29.58 | 357,321 | -0.08(-0.29%) |
Nov 30, 2016 | 30.26 | 30.35 | 29.56 | 29.67 | 357,164 | -0.34(-1.13%) |
Nov 29, 2016 | 30.64 | 30.64 | 29.92 | 30.01 | 354,376 | -0.51(-1.67%) |
Nov 28, 2016 | 30.52 | 30.90 | 30.26 | 30.52 | 370,895 | -0.21(-0.69%) |
Nov 25, 2016 | 30.77 | 30.81 | 30.59 | 30.73 | 127,218 | +0.04(+0.14%) |
Nov 23, 2016 | 30.68 | 30.68 | 30.68 | 0 | +0.13(+0.42%) | |
Nov 22, 2016 | 29.75 | 30.73 | 29.75 | 30.56 | 594,535 | +0.81(+2.71%) |
Nov 21, 2016 | 29.46 | 30.18 | 29.37 | 29.75 | 813,960 | +0.17(+0.57%) |
Nov 18, 2016 | 28.95 | 29.58 | 28.44 | 29.58 | 329,368 | +0.81(+2.80%) |
Nov 17, 2016 | 28.48 | 29.58 | 28.65 | 28.78 | 498,624 | +0.30(+1.04%) |
Nov 16, 2016 | 28.01 | 28.48 | 27.63 | 28.48 | 446,777 | +0.47(+1.66%) |
Nov 15, 2016 | 28.01 | 28.27 | 27.34 | 28.01 | 237,921 | -0.21(-0.75%) |
Nov 14, 2016 | 29.20 | 29.20 | 27.85 | 28.23 | 420,590 | -1.10(-3.76%) |
Nov 11, 2016 | 28.65 | 29.58 | 28.42 | 29.33 | 502,854 | +0.89(+3.13%) |
Nov 10, 2016 | 27.25 | 28.44 | 27.25 | 28.44 | 489,974 | +1.48(+5.50%) |
Nov 09, 2016 | 25.34 | 27.08 | 25.34 | 26.96 | 454,554 | +1.27(+4.95%) |
Nov 08, 2016 | 25.09 | 25.85 | 25.09 | 25.68 | 247,272 | +0.47(+1.85%) |
Nov 07, 2016 | 25.09 | 25.43 | 25.05 | 25.22 | 268,241 | +0.55(+2.23%) |
Nov 04, 2016 | 24.75 | 25.05 | 24.62 | 24.67 | 206,238 | -0.13(-0.51%) |
Nov 03, 2016 | 24.33 | 24.84 | 24.24 | 24.79 | 249,943 | -0.13(-0.51%) |
Nov 02, 2016 | 25.09 | 25.39 | 24.92 | 24.92 | 230,609 | -0.38(-1.51%) |