Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.47 | 30.91 | 30.42 | 30.44 | 378,605 | -0.01(-0.02%) |
Jan 30, 2017 | 30.42 | 30.74 | 30.25 | 30.44 | 437,372 | +0.05(+0.15%) |
Jan 27, 2017 | 30.57 | 30.57 | 30.09 | 30.40 | 550,001 | -0.07(-0.24%) |
Jan 26, 2017 | 30.77 | 30.96 | 30.47 | 30.47 | 257,534 | -0.35(-1.12%) |
Jan 25, 2017 | 31.04 | 31.14 | 30.78 | 30.81 | 276,200 | -0.22(-0.71%) |
Jan 24, 2017 | 31.03 | 31.11 | 30.74 | 31.04 | 372,319 | -0.12(-0.38%) |
Jan 23, 2017 | 30.87 | 31.21 | 30.76 | 31.15 | 419,202 | +0.40(+1.29%) |
Jan 20, 2017 | 30.39 | 30.88 | 30.34 | 30.76 | 266,104 | +0.27(+0.88%) |
Jan 19, 2017 | 30.65 | 30.67 | 30.32 | 30.49 | 223,323 | -0.29(-0.95%) |
Jan 18, 2017 | 30.85 | 31.04 | 30.73 | 30.78 | 342,452 | -0.10(-0.32%) |
Jan 17, 2017 | 30.71 | 30.92 | 30.54 | 30.88 | 276,664 | +0.35(+1.15%) |
Jan 13, 2017 | 30.53 | 30.53 | 30.53 | 0 | -0.08(-0.25%) | |
Jan 12, 2017 | 30.47 | 30.64 | 30.09 | 30.61 | 305,429 | +0.29(+0.94%) |
Jan 11, 2017 | 30.25 | 30.57 | 30.11 | 30.32 | 275,602 | -0.01(-0.04%) |
Jan 10, 2017 | 30.53 | 30.53 | 30.19 | 30.33 | 297,915 | -0.14(-0.47%) |
Jan 09, 2017 | 30.68 | 30.85 | 30.42 | 30.48 | 461,023 | -0.19(-0.61%) |
Jan 06, 2017 | 30.72 | 30.79 | 30.55 | 30.66 | 314,413 | -0.05(-0.17%) |
Jan 05, 2017 | 30.80 | 30.96 | 30.18 | 30.72 | 529,925 | -0.14(-0.44%) |
Jan 04, 2017 | 30.79 | 30.96 | 30.59 | 30.85 | 594,187 | +0.19(+0.64%) |
Jan 03, 2017 | 30.73 | 30.86 | 30.27 | 30.66 | 472,036 | +0.14(+0.47%) |
Dec 30, 2016 | 30.51 | 30.51 | 30.51 | 0 | +0.32(+1.08%) | |
Dec 29, 2016 | 29.72 | 30.48 | 29.72 | 30.19 | 613,215 | +0.48(+1.62%) |
Dec 28, 2016 | 29.82 | 29.90 | 29.63 | 29.71 | 348,944 | -0.21(-0.72%) |
Dec 27, 2016 | 29.94 | 29.98 | 29.77 | 29.92 | 506,672 | -0.04(-0.13%) |
Dec 23, 2016 | 29.96 | 29.96 | 29.96 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 29.85 | 29.96 | 29.48 | 29.84 | 322,399 | +0.01(+0.02%) |
Dec 21, 2016 | 30.46 | 30.84 | 29.79 | 29.83 | 393,153 | -0.70(-2.28%) |
Dec 20, 2016 | 30.53 | 30.77 | 30.29 | 30.53 | 326,746 | +0.03(+0.11%) |
Dec 19, 2016 | 30.28 | 30.70 | 30.08 | 30.50 | 321,423 | +0.50(+1.66%) |
Dec 16, 2016 | 29.43 | 30.31 | 29.43 | 30.00 | 848,944 | +0.72(+2.47%) |
Dec 15, 2016 | 29.34 | 29.80 | 29.24 | 29.27 | 469,912 | -0.14(-0.48%) |
Dec 14, 2016 | 30.70 | 30.70 | 29.39 | 29.42 | 379,943 | -1.20(-3.93%) |
Dec 13, 2016 | 30.63 | 30.88 | 30.38 | 30.62 | 313,447 | +0.10(+0.32%) |
Dec 12, 2016 | 30.36 | 30.74 | 30.36 | 30.52 | 282,858 | +0.06(+0.21%) |
Dec 09, 2016 | 30.49 | 30.97 | 30.42 | 30.46 | 303,031 | -0.07(-0.23%) |
Dec 08, 2016 | 29.97 | 30.55 | 29.87 | 30.53 | 261,384 | +0.24(+0.79%) |
Dec 07, 2016 | 29.69 | 30.41 | 29.69 | 30.29 | 344,783 | +0.71(+2.41%) |
Dec 06, 2016 | 29.43 | 29.72 | 29.14 | 29.58 | 321,850 | +0.19(+0.64%) |
Dec 05, 2016 | 29.28 | 29.53 | 29.12 | 29.39 | 283,253 | +0.20(+0.69%) |
Dec 02, 2016 | 28.94 | 29.59 | 28.81 | 29.19 | 297,845 | +0.43(+1.51%) |
Dec 01, 2016 | 29.09 | 29.35 | 28.41 | 28.76 | 480,942 | -0.65(-2.22%) |
Nov 30, 2016 | 29.79 | 29.87 | 28.99 | 29.41 | 438,652 | -0.60(-2.00%) |
Nov 29, 2016 | 29.66 | 30.42 | 29.66 | 30.01 | 330,075 | +0.35(+1.18%) |
Nov 28, 2016 | 29.71 | 29.97 | 29.53 | 29.66 | 230,793 | +0.02(+0.07%) |
Nov 25, 2016 | 29.40 | 29.87 | 29.40 | 29.64 | 91,290 | +0.27(+0.93%) |
Nov 23, 2016 | 29.37 | 29.37 | 29.37 | 0 | -0.11(-0.37%) | |
Nov 22, 2016 | 29.23 | 29.60 | 29.18 | 29.48 | 353,543 | +0.41(+1.40%) |
Nov 21, 2016 | 29.25 | 29.43 | 29.00 | 29.07 | 256,382 | -0.02(-0.07%) |
Nov 18, 2016 | 28.57 | 29.18 | 28.55 | 29.09 | 395,711 | +0.51(+1.79%) |
Nov 17, 2016 | 29.18 | 29.44 | 28.50 | 28.58 | 351,414 | -0.60(-2.05%) |
Nov 16, 2016 | 28.92 | 29.23 | 28.86 | 29.18 | 435,864 | +0.26(+0.89%) |
Nov 15, 2016 | 29.46 | 29.82 | 28.70 | 28.92 | 431,643 | -0.53(-1.79%) |
Nov 14, 2016 | 28.86 | 29.75 | 28.66 | 29.45 | 611,360 | +0.55(+1.92%) |
Nov 11, 2016 | 28.50 | 29.15 | 28.50 | 28.90 | 725,201 | +0.43(+1.49%) |
Nov 10, 2016 | 28.90 | 29.05 | 27.80 | 28.47 | 627,319 | -0.43(-1.49%) |
Nov 09, 2016 | 28.92 | 29.33 | 28.40 | 28.90 | 686,068 | -0.54(-1.84%) |
Nov 08, 2016 | 29.95 | 30.06 | 29.22 | 29.44 | 530,356 | -0.56(-1.87%) |
Nov 07, 2016 | 29.93 | 30.18 | 29.72 | 30.00 | 440,357 | +0.21(+0.69%) |
Nov 04, 2016 | 29.57 | 30.02 | 29.49 | 29.80 | 266,796 | +0.11(+0.37%) |
Nov 03, 2016 | 30.36 | 31.61 | 29.60 | 29.69 | 482,373 | -0.94(-3.07%) |
Nov 02, 2016 | 31.33 | 31.33 | 30.58 | 30.63 | 386,260 | -0.58(-1.86%) |