Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.14 | 30.77 | 29.76 | 30.32 | 23,569,804 | +0.25(+0.83%) |
Jan 30, 2017 | 29.59 | 30.13 | 29.36 | 30.07 | 6,767,951 | +0.51(+1.73%) |
Jan 27, 2017 | 29.67 | 29.72 | 29.39 | 29.56 | 4,119,380 | -0.04(-0.14%) |
Jan 26, 2017 | 29.94 | 30.07 | 29.53 | 29.60 | 5,315,576 | -0.28(-0.94%) |
Jan 25, 2017 | 30.50 | 30.61 | 29.68 | 29.88 | 6,138,855 | -0.36(-1.19%) |
Jan 24, 2017 | 30.34 | 30.48 | 30.03 | 30.24 | 3,119,309 | -0.09(-0.30%) |
Jan 23, 2017 | 30.11 | 30.36 | 29.96 | 30.33 | 2,467,184 | +0.26(+0.86%) |
Jan 20, 2017 | 29.95 | 30.15 | 29.87 | 30.07 | 3,125,078 | +0.11(+0.37%) |
Jan 19, 2017 | 30.41 | 30.41 | 29.75 | 29.96 | 4,535,313 | -0.59(-1.93%) |
Jan 18, 2017 | 30.55 | 30.91 | 30.53 | 30.55 | 3,027,653 | -0.13(-0.42%) |
Jan 17, 2017 | 30.33 | 30.73 | 30.33 | 30.68 | 2,849,139 | +0.46(+1.52%) |
Jan 13, 2017 | 30.22 | 30.22 | 30.22 | 0 | -0.19(-0.62%) | |
Jan 12, 2017 | 30.40 | 30.50 | 29.99 | 30.41 | 2,942,681 | +0.01(+0.03%) |
Jan 11, 2017 | 30.10 | 30.48 | 29.97 | 30.40 | 5,660,024 | +0.35(+1.16%) |
Jan 10, 2017 | 30.71 | 30.75 | 29.95 | 30.05 | 4,303,000 | -0.76(-2.47%) |
Jan 09, 2017 | 31.23 | 31.35 | 30.81 | 30.81 | 4,373,517 | -0.41(-1.31%) |
Jan 06, 2017 | 31.13 | 31.48 | 30.62 | 31.22 | 5,003,807 | +0.07(+0.22%) |
Jan 05, 2017 | 30.55 | 31.26 | 30.25 | 31.15 | 4,948,866 | +0.71(+2.33%) |
Jan 04, 2017 | 29.89 | 30.57 | 29.81 | 30.44 | 5,343,094 | +0.66(+2.22%) |
Jan 03, 2017 | 29.88 | 29.92 | 29.52 | 29.78 | 3,083,541 | +0.06(+0.20%) |
Dec 30, 2016 | 29.72 | 29.72 | 29.72 | 0 | +0.36(+1.23%) | |
Dec 29, 2016 | 29.10 | 29.47 | 28.95 | 29.36 | 3,977,153 | +0.35(+1.21%) |
Dec 28, 2016 | 29.40 | 29.40 | 28.80 | 29.01 | 3,727,232 | -0.36(-1.23%) |
Dec 27, 2016 | 29.26 | 29.49 | 29.15 | 29.37 | 2,449,557 | +0.11(+0.38%) |
Dec 23, 2016 | 29.26 | 29.26 | 29.26 | 0 | +0.08(+0.27%) | |
Dec 22, 2016 | 29.34 | 29.43 | 28.89 | 29.18 | 3,367,665 | -0.19(-0.65%) |
Dec 21, 2016 | 30.02 | 30.29 | 29.33 | 29.37 | 2,778,250 | -0.65(-2.17%) |
Dec 20, 2016 | 30.21 | 30.42 | 29.81 | 30.02 | 3,538,107 | -0.28(-0.92%) |
Dec 19, 2016 | 29.41 | 30.43 | 29.41 | 30.30 | 4,574,482 | +1.16(+3.98%) |
Dec 16, 2016 | 28.46 | 29.26 | 28.41 | 29.14 | 8,264,271 | +0.73(+2.57%) |
Dec 15, 2016 | 28.97 | 29.05 | 28.30 | 28.41 | 7,020,722 | -0.60(-2.07%) |
Dec 14, 2016 | 30.40 | 30.46 | 28.97 | 29.01 | 6,635,751 | -1.38(-4.54%) |
Dec 13, 2016 | 30.55 | 30.68 | 30.04 | 30.39 | 4,821,850 | +0.04(+0.13%) |
Dec 12, 2016 | 29.91 | 30.36 | 29.73 | 30.35 | 4,224,629 | +0.31(+1.03%) |
Dec 09, 2016 | 30.19 | 30.58 | 29.95 | 30.04 | 4,324,442 | -0.07(-0.23%) |
Dec 08, 2016 | 29.87 | 30.43 | 29.70 | 30.11 | 4,606,975 | -0.02(-0.07%) |
Dec 07, 2016 | 29.55 | 30.19 | 29.50 | 30.13 | 3,792,246 | +0.70(+2.38%) |
Dec 06, 2016 | 29.28 | 29.63 | 29.19 | 29.43 | 3,374,450 | +0.20(+0.68%) |
Dec 05, 2016 | 29.15 | 29.26 | 28.83 | 29.23 | 3,194,474 | +0.15(+0.52%) |
Dec 02, 2016 | 28.76 | 29.46 | 28.76 | 29.08 | 2,709,346 | +0.47(+1.64%) |
Dec 01, 2016 | 29.33 | 29.35 | 28.42 | 28.61 | 4,239,792 | -0.92(-3.12%) |
Nov 30, 2016 | 29.33 | 29.67 | 29.01 | 29.53 | 5,586,518 | -0.07(-0.24%) |
Nov 29, 2016 | 29.38 | 29.90 | 29.33 | 29.60 | 4,169,214 | +0.22(+0.75%) |
Nov 28, 2016 | 29.25 | 29.78 | 29.20 | 29.38 | 4,245,067 | +0.12(+0.41%) |
Nov 25, 2016 | 29.59 | 29.65 | 29.13 | 29.26 | 2,109,091 | -0.25(-0.85%) |
Nov 23, 2016 | 29.51 | 29.51 | 29.51 | 0 | +0.11(+0.37%) | |
Nov 22, 2016 | 29.03 | 29.43 | 28.55 | 29.40 | 3,896,923 | +0.73(+2.55%) |
Nov 21, 2016 | 29.02 | 29.33 | 28.60 | 28.67 | 3,471,897 | -0.01(-0.03%) |
Nov 18, 2016 | 28.78 | 28.94 | 28.48 | 28.68 | 3,052,653 | -0.08(-0.28%) |
Nov 17, 2016 | 29.21 | 29.35 | 28.67 | 28.76 | 2,695,047 | -0.56(-1.91%) |
Nov 16, 2016 | 29.34 | 29.61 | 29.07 | 29.32 | 2,261,120 | -0.09(-0.31%) |
Nov 15, 2016 | 29.51 | 29.96 | 28.98 | 29.41 | 4,668,698 | +0.01(+0.03%) |
Nov 14, 2016 | 27.98 | 29.51 | 27.85 | 29.40 | 5,546,027 | +1.30(+4.63%) |
Nov 11, 2016 | 27.85 | 28.41 | 27.85 | 28.10 | 4,526,285 | +0.16(+0.57%) |
Nov 10, 2016 | 28.66 | 28.79 | 27.61 | 27.94 | 7,930,487 | -0.89(-3.09%) |
Nov 09, 2016 | 28.76 | 29.38 | 28.09 | 28.83 | 6,493,594 | -0.88(-2.96%) |
Nov 08, 2016 | 29.82 | 29.84 | 29.27 | 29.71 | 4,476,953 | -0.55(-1.82%) |
Nov 07, 2016 | 29.94 | 30.28 | 29.66 | 30.26 | 5,102,050 | +0.74(+2.51%) |
Nov 04, 2016 | 28.77 | 29.57 | 28.61 | 29.52 | 7,522,357 | +0.85(+2.96%) |
Nov 03, 2016 | 29.23 | 29.23 | 28.39 | 28.67 | 6,362,945 | -0.56(-1.92%) |
Nov 02, 2016 | 30.41 | 30.45 | 29.22 | 29.23 | 6,656,556 | -1.24(-4.07%) |