Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.17 | 31.64 | 30.86 | 31.55 | 2,887,695 | +0.21(+0.66%) |
Jan 30, 2017 | 31.70 | 32.09 | 31.18 | 31.35 | 4,271,685 | +0.26(+0.82%) |
Jan 27, 2017 | 31.05 | 31.18 | 30.71 | 31.09 | 2,326,280 | +0.13(+0.43%) |
Jan 26, 2017 | 31.31 | 31.40 | 30.67 | 30.96 | 2,603,762 | -0.29(-0.92%) |
Jan 25, 2017 | 31.23 | 31.70 | 31.10 | 31.25 | 3,855,443 | +0.35(+1.15%) |
Jan 24, 2017 | 29.89 | 31.01 | 29.85 | 30.90 | 3,852,961 | +1.11(+3.73%) |
Jan 23, 2017 | 29.89 | 30.00 | 29.45 | 29.78 | 3,354,835 | -0.16(-0.55%) |
Jan 20, 2017 | 29.55 | 30.06 | 29.51 | 29.95 | 2,864,776 | +0.44(+1.51%) |
Jan 19, 2017 | 29.55 | 29.80 | 29.32 | 29.50 | 3,189,003 | -0.13(-0.44%) |
Jan 18, 2017 | 29.40 | 29.64 | 29.16 | 29.64 | 1,594,733 | +0.35(+1.21%) |
Jan 17, 2017 | 29.26 | 29.62 | 29.20 | 29.28 | 1,614,786 | -0.30(-1.03%) |
Jan 13, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.10(+0.34%) | |
Jan 12, 2017 | 29.25 | 29.54 | 28.89 | 29.49 | 2,513,609 | +0.13(+0.45%) |
Jan 11, 2017 | 29.03 | 29.54 | 29.03 | 29.36 | 3,651,583 | +0.33(+1.13%) |
Jan 10, 2017 | 29.05 | 29.41 | 28.95 | 29.03 | 3,674,874 | +0.02(+0.06%) |
Jan 09, 2017 | 29.08 | 29.21 | 28.93 | 29.01 | 2,599,805 | +0.00(+0.00%) |
Jan 06, 2017 | 29.12 | 29.40 | 28.95 | 29.01 | 2,078,823 | -0.11(-0.37%) |
Jan 05, 2017 | 29.36 | 29.50 | 28.97 | 29.12 | 2,277,709 | -0.24(-0.81%) |
Jan 04, 2017 | 29.12 | 29.60 | 28.98 | 29.36 | 3,013,425 | +0.22(+0.76%) |
Jan 03, 2017 | 29.03 | 29.64 | 28.74 | 29.13 | 3,930,154 | +0.25(+0.85%) |
Dec 30, 2016 | 28.89 | 28.89 | 28.89 | 0 | -0.34(-1.15%) | |
Dec 29, 2016 | 29.25 | 29.58 | 29.08 | 29.22 | 1,839,412 | -0.12(-0.42%) |
Dec 28, 2016 | 30.04 | 30.15 | 29.32 | 29.35 | 1,742,655 | -0.64(-2.13%) |
Dec 27, 2016 | 29.72 | 30.10 | 29.69 | 29.98 | 1,307,410 | +0.24(+0.80%) |
Dec 23, 2016 | 29.75 | 29.75 | 29.75 | 0 | +0.08(+0.28%) | |
Dec 22, 2016 | 29.94 | 30.21 | 29.49 | 29.67 | 3,952,394 | -0.15(-0.49%) |
Dec 21, 2016 | 30.15 | 30.48 | 29.80 | 29.81 | 2,151,933 | -0.35(-1.17%) |
Dec 20, 2016 | 30.23 | 30.39 | 29.99 | 30.16 | 2,785,354 | +0.07(+0.24%) |
Dec 19, 2016 | 29.86 | 30.11 | 29.71 | 30.09 | 3,213,381 | +0.24(+0.80%) |
Dec 16, 2016 | 30.30 | 30.56 | 29.71 | 29.85 | 16,903,188 | -0.44(-1.46%) |
Dec 15, 2016 | 29.66 | 30.40 | 29.60 | 30.30 | 5,179,633 | +0.66(+2.21%) |
Dec 14, 2016 | 29.30 | 30.09 | 29.30 | 29.64 | 5,506,819 | +0.16(+0.53%) |
Dec 13, 2016 | 29.58 | 29.99 | 29.43 | 29.49 | 4,579,089 | +0.12(+0.42%) |
Dec 12, 2016 | 29.65 | 29.86 | 29.10 | 29.36 | 3,351,064 | -0.46(-1.54%) |
Dec 09, 2016 | 29.85 | 30.10 | 29.61 | 29.82 | 3,527,160 | +0.09(+0.30%) |
Dec 08, 2016 | 29.89 | 30.15 | 29.60 | 29.73 | 3,427,962 | -0.15(-0.49%) |
Dec 07, 2016 | 28.44 | 29.89 | 28.44 | 29.88 | 4,863,937 | +0.42(+1.42%) |
Dec 06, 2016 | 29.14 | 29.57 | 29.03 | 29.46 | 4,345,434 | +0.42(+1.44%) |
Dec 05, 2016 | 29.67 | 29.74 | 28.87 | 29.04 | 5,885,190 | -0.41(-1.39%) |
Dec 02, 2016 | 28.96 | 29.56 | 28.95 | 29.45 | 3,777,757 | +0.43(+1.47%) |
Dec 01, 2016 | 29.62 | 30.19 | 28.95 | 29.03 | 5,528,788 | -0.92(-3.06%) |
Nov 30, 2016 | 29.94 | 30.21 | 29.85 | 29.94 | 4,117,251 | +0.04(+0.14%) |
Nov 29, 2016 | 29.84 | 30.18 | 29.67 | 29.90 | 3,378,166 | +0.07(+0.22%) |
Nov 28, 2016 | 29.84 | 30.10 | 29.65 | 29.84 | 2,785,254 | -0.15(-0.49%) |
Nov 25, 2016 | 29.75 | 30.00 | 29.58 | 29.98 | 1,872,617 | +0.21(+0.72%) |
Nov 23, 2016 | 29.77 | 29.77 | 29.77 | 0 | -0.30(-1.01%) | |
Nov 22, 2016 | 30.54 | 30.66 | 29.96 | 30.07 | 4,721,366 | -0.33(-1.08%) |
Nov 21, 2016 | 30.30 | 30.66 | 30.03 | 30.40 | 4,444,790 | +0.10(+0.32%) |
Nov 18, 2016 | 30.16 | 30.59 | 30.07 | 30.30 | 5,566,739 | +0.08(+0.27%) |
Nov 17, 2016 | 31.49 | 31.94 | 30.09 | 30.22 | 17,205,570 | +1.78(+6.25%) |
Nov 16, 2016 | 28.46 | 28.66 | 28.16 | 28.45 | 5,803,630 | -0.11(-0.40%) |
Nov 15, 2016 | 28.54 | 28.92 | 28.28 | 28.56 | 5,298,626 | -0.05(-0.17%) |
Nov 14, 2016 | 27.73 | 28.74 | 27.71 | 28.61 | 5,359,670 | +0.88(+3.16%) |
Nov 11, 2016 | 27.41 | 27.78 | 27.24 | 27.73 | 4,941,276 | +0.33(+1.20%) |
Nov 10, 2016 | 27.22 | 27.82 | 27.09 | 27.40 | 5,158,759 | +0.22(+0.81%) |
Nov 09, 2016 | 25.96 | 27.56 | 25.58 | 27.18 | 6,814,514 | +0.57(+2.15%) |
Nov 08, 2016 | 26.32 | 26.69 | 26.01 | 26.61 | 3,910,171 | +0.31(+1.18%) |
Nov 07, 2016 | 25.55 | 26.32 | 25.33 | 26.30 | 6,204,179 | +1.36(+5.45%) |
Nov 04, 2016 | 25.66 | 25.81 | 24.87 | 24.94 | 10,149,681 | -1.64(-6.16%) |
Nov 03, 2016 | 26.62 | 26.73 | 26.49 | 26.58 | 4,933,071 | +0.02(+0.09%) |
Nov 02, 2016 | 27.14 | 27.45 | 26.52 | 26.55 | 4,063,899 | -0.55(-2.02%) |