Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.89 | 30.25 | 29.77 | 30.22 | 4,167,963 | +0.32(+1.07%) |
Jan 30, 2017 | 30.21 | 30.24 | 29.69 | 29.90 | 5,494,890 | -0.41(-1.35%) |
Jan 27, 2017 | 31.17 | 31.19 | 30.25 | 30.31 | 5,421,766 | -0.88(-2.82%) |
Jan 26, 2017 | 30.90 | 31.43 | 30.82 | 31.19 | 3,906,440 | +0.29(+0.94%) |
Jan 25, 2017 | 30.67 | 30.94 | 30.50 | 30.90 | 3,261,095 | +0.44(+1.44%) |
Jan 24, 2017 | 30.43 | 30.62 | 30.20 | 30.46 | 3,950,809 | +0.10(+0.33%) |
Jan 23, 2017 | 30.80 | 30.81 | 30.30 | 30.36 | 4,927,745 | -0.45(-1.46%) |
Jan 20, 2017 | 30.80 | 30.96 | 30.59 | 30.81 | 3,894,033 | +0.04(+0.13%) |
Jan 19, 2017 | 31.22 | 31.22 | 30.77 | 30.77 | 3,141,694 | -0.44(-1.41%) |
Jan 18, 2017 | 31.07 | 31.21 | 30.74 | 31.21 | 2,938,468 | +0.23(+0.74%) |
Jan 17, 2017 | 30.68 | 31.16 | 30.60 | 30.98 | 3,793,972 | +0.30(+0.98%) |
Jan 13, 2017 | 30.68 | 30.68 | 30.68 | 0 | +0.16(+0.52%) | |
Jan 12, 2017 | 30.50 | 30.71 | 30.41 | 30.52 | 2,695,276 | +0.02(+0.07%) |
Jan 11, 2017 | 30.47 | 30.57 | 30.16 | 30.50 | 4,339,689 | -0.23(-0.75%) |
Jan 10, 2017 | 30.76 | 30.99 | 30.68 | 30.73 | 2,946,811 | -0.04(-0.13%) |
Jan 09, 2017 | 30.66 | 30.84 | 30.25 | 30.77 | 4,551,997 | +0.06(+0.20%) |
Jan 06, 2017 | 30.48 | 30.79 | 30.21 | 30.71 | 4,012,369 | +0.25(+0.82%) |
Jan 05, 2017 | 30.79 | 30.85 | 30.02 | 30.46 | 6,877,658 | -0.48(-1.55%) |
Jan 04, 2017 | 30.90 | 31.18 | 30.86 | 30.94 | 4,443,773 | +0.05(+0.16%) |
Jan 03, 2017 | 30.81 | 31.26 | 30.63 | 30.89 | 4,994,714 | +0.13(+0.42%) |
Dec 30, 2016 | 30.76 | 30.76 | 30.76 | 0 | -0.25(-0.81%) | |
Dec 29, 2016 | 31.20 | 31.47 | 30.96 | 31.01 | 2,232,250 | -0.21(-0.67%) |
Dec 28, 2016 | 31.70 | 31.73 | 31.03 | 31.22 | 2,573,894 | -0.50(-1.58%) |
Dec 27, 2016 | 31.76 | 32.00 | 31.63 | 31.72 | 2,454,680 | -0.19(-0.60%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 32.51 | 32.70 | 31.82 | 31.86 | 2,790,478 | -0.65(-2.00%) |
Dec 21, 2016 | 32.38 | 32.74 | 32.36 | 32.51 | 2,683,567 | +0.12(+0.37%) |
Dec 20, 2016 | 32.32 | 32.65 | 32.28 | 32.39 | 2,939,266 | -0.05(-0.15%) |
Dec 19, 2016 | 32.35 | 32.80 | 32.14 | 32.44 | 4,462,398 | +0.15(+0.46%) |
Dec 16, 2016 | 31.70 | 32.34 | 31.61 | 32.29 | 15,299,034 | +0.61(+1.93%) |
Dec 15, 2016 | 31.20 | 31.74 | 31.01 | 31.68 | 4,913,936 | +0.47(+1.51%) |
Dec 14, 2016 | 31.32 | 31.68 | 31.13 | 31.21 | 3,616,533 | -0.18(-0.57%) |
Dec 13, 2016 | 31.10 | 31.53 | 30.73 | 31.39 | 5,420,191 | +0.35(+1.13%) |
Dec 12, 2016 | 31.99 | 32.01 | 30.85 | 31.04 | 6,501,656 | -1.00(-3.12%) |
Dec 09, 2016 | 31.79 | 32.17 | 31.47 | 32.04 | 4,480,791 | +0.34(+1.07%) |
Dec 08, 2016 | 31.09 | 31.78 | 30.86 | 31.70 | 4,444,391 | +0.67(+2.16%) |
Dec 07, 2016 | 30.38 | 31.20 | 30.36 | 31.03 | 5,098,461 | +0.53(+1.74%) |
Dec 06, 2016 | 30.75 | 30.90 | 30.11 | 30.50 | 5,323,644 | -0.26(-0.85%) |
Dec 05, 2016 | 30.78 | 30.90 | 30.62 | 30.76 | 3,665,589 | +0.00(+0.00%) |
Dec 02, 2016 | 30.90 | 31.09 | 30.56 | 30.76 | 3,067,914 | -0.15(-0.49%) |
Dec 01, 2016 | 30.31 | 31.20 | 30.15 | 30.91 | 4,424,594 | +0.52(+1.71%) |
Nov 30, 2016 | 30.54 | 30.71 | 30.30 | 30.39 | 4,882,771 | -0.22(-0.72%) |
Nov 29, 2016 | 30.88 | 31.12 | 30.59 | 30.61 | 3,732,404 | -0.33(-1.07%) |
Nov 28, 2016 | 30.97 | 31.18 | 30.59 | 30.94 | 4,108,621 | +0.01(+0.03%) |
Nov 25, 2016 | 31.19 | 31.24 | 30.90 | 30.93 | 2,527,199 | -0.20(-0.64%) |
Nov 23, 2016 | 31.13 | 31.13 | 31.13 | 0 | +0.07(+0.23%) | |
Nov 22, 2016 | 30.89 | 31.54 | 30.76 | 31.06 | 8,089,232 | +0.06(+0.19%) |
Nov 21, 2016 | 30.95 | 31.16 | 30.75 | 31.00 | 3,556,006 | +0.04(+0.13%) |
Nov 18, 2016 | 30.94 | 31.36 | 30.61 | 30.96 | 3,329,115 | +0.02(+0.06%) |
Nov 17, 2016 | 30.83 | 31.17 | 30.41 | 30.94 | 5,217,035 | -0.12(-0.39%) |
Nov 16, 2016 | 31.94 | 32.00 | 31.01 | 31.06 | 6,071,046 | -1.18(-3.66%) |
Nov 15, 2016 | 31.99 | 32.54 | 31.60 | 32.24 | 7,027,806 | +0.21(+0.66%) |
Nov 14, 2016 | 30.32 | 32.25 | 30.17 | 32.03 | 10,317,990 | +1.73(+5.71%) |
Nov 11, 2016 | 30.11 | 30.35 | 29.48 | 30.30 | 4,117,168 | +0.22(+0.73%) |
Nov 10, 2016 | 29.64 | 30.45 | 29.63 | 30.08 | 7,360,549 | +0.40(+1.35%) |
Nov 09, 2016 | 28.16 | 29.86 | 28.15 | 29.68 | 5,190,871 | +0.79(+2.73%) |
Nov 08, 2016 | 28.69 | 29.02 | 28.45 | 28.89 | 4,463,709 | -0.05(-0.17%) |
Nov 07, 2016 | 29.04 | 29.40 | 28.73 | 28.94 | 7,043,113 | +0.01(+0.03%) |
Nov 04, 2016 | 28.00 | 29.91 | 27.86 | 28.93 | 17,367,520 | +0.47(+1.65%) |
Nov 03, 2016 | 29.50 | 30.06 | 28.34 | 28.46 | 14,853,202 | -0.05(-0.18%) |
Nov 02, 2016 | 28.67 | 28.90 | 28.19 | 28.51 | 8,301,130 | -0.15(-0.52%) |