Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.96 | 30.11 | 29.73 | 30.10 | 2,639,985 | +0.06(+0.19%) |
Jan 30, 2017 | 29.63 | 30.05 | 29.28 | 30.04 | 2,718,098 | +0.36(+1.21%) |
Jan 27, 2017 | 29.78 | 29.87 | 29.46 | 29.68 | 1,776,653 | -0.11(-0.38%) |
Jan 26, 2017 | 29.86 | 30.04 | 29.60 | 29.79 | 1,675,473 | -0.02(-0.06%) |
Jan 25, 2017 | 29.86 | 30.09 | 29.71 | 29.81 | 2,311,715 | +0.12(+0.41%) |
Jan 24, 2017 | 30.02 | 30.07 | 29.67 | 29.69 | 3,177,292 | -0.17(-0.57%) |
Jan 23, 2017 | 29.75 | 30.11 | 29.61 | 29.86 | 1,845,263 | +0.04(+0.13%) |
Jan 20, 2017 | 29.86 | 30.06 | 29.60 | 29.82 | 2,032,045 | +0.13(+0.44%) |
Jan 19, 2017 | 30.11 | 30.17 | 29.60 | 29.69 | 4,124,380 | -0.37(-1.22%) |
Jan 18, 2017 | 29.82 | 30.06 | 29.61 | 30.06 | 1,436,160 | +0.25(+0.85%) |
Jan 17, 2017 | 29.88 | 30.00 | 29.66 | 29.80 | 1,753,238 | -0.19(-0.63%) |
Jan 13, 2017 | 29.99 | 29.99 | 29.99 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.36 | 29.90 | 29.26 | 29.84 | 1,770,290 | +0.43(+1.48%) |
Jan 11, 2017 | 29.42 | 29.58 | 29.22 | 29.41 | 2,264,968 | -0.08(-0.26%) |
Jan 10, 2017 | 29.34 | 29.73 | 29.34 | 29.48 | 1,571,880 | +0.07(+0.22%) |
Jan 09, 2017 | 29.86 | 29.91 | 29.39 | 29.42 | 2,152,289 | -0.45(-1.52%) |
Jan 06, 2017 | 29.48 | 30.15 | 29.17 | 29.87 | 2,713,438 | +0.39(+1.31%) |
Jan 05, 2017 | 29.38 | 29.56 | 29.05 | 29.48 | 2,514,262 | +0.02(+0.06%) |
Jan 04, 2017 | 29.31 | 29.51 | 29.21 | 29.46 | 2,402,372 | +0.20(+0.68%) |
Jan 03, 2017 | 29.23 | 29.58 | 28.96 | 29.27 | 1,949,310 | +0.36(+1.24%) |
Dec 30, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.22(-0.74%) | |
Dec 29, 2016 | 29.16 | 29.32 | 29.02 | 29.12 | 843,944 | +0.00(+0.00%) |
Dec 28, 2016 | 29.65 | 29.66 | 29.06 | 29.12 | 1,493,536 | -0.42(-1.44%) |
Dec 27, 2016 | 29.28 | 29.64 | 29.28 | 29.55 | 1,011,792 | +0.38(+1.29%) |
Dec 23, 2016 | 29.17 | 29.17 | 29.17 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 30.36 | 30.56 | 29.04 | 29.18 | 2,599,989 | -1.35(-4.42%) |
Dec 21, 2016 | 30.13 | 30.64 | 30.09 | 30.53 | 1,785,774 | +0.33(+1.09%) |
Dec 20, 2016 | 30.16 | 30.19 | 29.98 | 30.20 | 1,853,698 | +0.03(+0.09%) |
Dec 19, 2016 | 30.56 | 30.95 | 29.97 | 30.17 | 1,980,926 | -0.42(-1.36%) |
Dec 16, 2016 | 30.81 | 31.03 | 30.47 | 30.59 | 2,576,788 | -0.13(-0.43%) |
Dec 15, 2016 | 30.55 | 30.86 | 30.25 | 30.72 | 2,988,457 | +0.16(+0.52%) |
Dec 14, 2016 | 31.48 | 31.51 | 30.53 | 30.56 | 2,622,898 | -0.91(-2.88%) |
Dec 13, 2016 | 31.44 | 31.84 | 31.05 | 31.46 | 1,926,910 | +0.08(+0.27%) |
Dec 12, 2016 | 32.16 | 32.19 | 31.18 | 31.38 | 2,092,618 | -0.96(-2.97%) |
Dec 09, 2016 | 31.77 | 32.35 | 31.60 | 32.34 | 1,680,112 | +0.59(+1.87%) |
Dec 08, 2016 | 31.70 | 32.05 | 31.52 | 31.75 | 1,930,874 | +0.06(+0.18%) |
Dec 07, 2016 | 31.20 | 31.88 | 31.03 | 31.69 | 5,153,353 | +0.52(+1.66%) |
Dec 06, 2016 | 30.82 | 31.27 | 30.62 | 31.17 | 1,405,343 | +0.36(+1.16%) |
Dec 05, 2016 | 30.67 | 31.08 | 30.52 | 30.81 | 1,968,135 | +0.41(+1.33%) |
Dec 02, 2016 | 30.74 | 31.04 | 30.28 | 30.41 | 2,268,479 | -0.33(-1.07%) |
Dec 01, 2016 | 30.97 | 31.36 | 30.62 | 30.74 | 2,479,449 | -0.23(-0.73%) |
Nov 30, 2016 | 31.14 | 31.39 | 30.94 | 30.96 | 1,753,115 | -0.17(-0.55%) |
Nov 29, 2016 | 31.49 | 31.68 | 31.09 | 31.13 | 1,808,860 | -0.25(-0.78%) |
Nov 28, 2016 | 31.46 | 31.51 | 31.04 | 31.38 | 1,109,746 | -0.16(-0.51%) |
Nov 25, 2016 | 31.44 | 31.61 | 31.28 | 31.54 | 409,183 | +0.14(+0.45%) |
Nov 23, 2016 | 31.40 | 31.40 | 31.40 | 0 | +0.07(+0.21%) | |
Nov 22, 2016 | 30.94 | 31.44 | 30.86 | 31.33 | 1,582,514 | +0.51(+1.65%) |
Nov 21, 2016 | 30.44 | 30.86 | 30.39 | 30.82 | 1,514,022 | +0.41(+1.33%) |
Nov 18, 2016 | 30.72 | 30.77 | 30.31 | 30.42 | 1,885,068 | -0.40(-1.29%) |
Nov 17, 2016 | 31.10 | 31.30 | 30.72 | 30.81 | 1,391,374 | -0.35(-1.12%) |
Nov 16, 2016 | 31.02 | 31.42 | 30.85 | 31.16 | 2,095,968 | +0.13(+0.43%) |
Nov 15, 2016 | 30.78 | 31.04 | 30.63 | 31.03 | 1,554,393 | +0.36(+1.17%) |
Nov 14, 2016 | 30.46 | 30.89 | 30.37 | 30.67 | 2,128,386 | +0.30(+0.99%) |
Nov 11, 2016 | 29.97 | 30.44 | 29.93 | 30.37 | 1,854,163 | +0.31(+1.04%) |
Nov 10, 2016 | 30.39 | 30.72 | 30.15 | 30.06 | 2,298,466 | -0.21(-0.69%) |
Nov 09, 2016 | 29.62 | 30.30 | 29.22 | 30.27 | 2,042,094 | +0.14(+0.47%) |
Nov 08, 2016 | 29.85 | 30.21 | 29.64 | 30.12 | 1,684,653 | +0.14(+0.47%) |
Nov 07, 2016 | 30.15 | 30.97 | 29.83 | 29.98 | 2,088,764 | +0.38(+1.27%) |
Nov 04, 2016 | 29.57 | 29.98 | 29.43 | 29.61 | 2,025,475 | +0.19(+0.64%) |
Nov 03, 2016 | 30.00 | 30.73 | 29.31 | 29.42 | 2,260,651 | -0.58(-1.92%) |
Nov 02, 2016 | 30.15 | 30.24 | 29.76 | 29.99 | 2,133,510 | -0.16(-0.53%) |