Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.71 | 31.40 | 30.71 | 31.27 | 21,175 | +0.67(+2.20%) |
Jan 30, 2017 | 30.74 | 30.96 | 30.51 | 30.59 | 20,948 | -0.38(-1.23%) |
Jan 27, 2017 | 31.51 | 31.52 | 30.47 | 30.97 | 7,575 | -0.02(-0.08%) |
Jan 26, 2017 | 30.93 | 31.49 | 30.51 | 31.00 | 11,986 | -0.17(-0.53%) |
Jan 25, 2017 | 30.94 | 31.49 | 30.94 | 31.16 | 4,206 | -0.01(-0.03%) |
Jan 24, 2017 | 31.15 | 31.23 | 31.01 | 31.17 | 17,344 | +0.17(+0.54%) |
Jan 23, 2017 | 30.86 | 31.11 | 30.80 | 31.00 | 8,172 | +0.26(+0.85%) |
Jan 20, 2017 | 30.52 | 30.86 | 30.47 | 30.74 | 11,260 | +0.17(+0.54%) |
Jan 19, 2017 | 30.85 | 30.85 | 30.47 | 30.58 | 8,052 | -0.29(-0.95%) |
Jan 18, 2017 | 30.77 | 31.08 | 30.77 | 30.87 | 16,629 | +0.15(+0.49%) |
Jan 17, 2017 | 30.66 | 30.85 | 30.55 | 30.72 | 9,372 | -0.04(-0.13%) |
Jan 13, 2017 | 30.76 | 30.76 | 30.76 | 0 | +0.08(+0.26%) | |
Jan 12, 2017 | 31.02 | 31.02 | 30.68 | 30.68 | 3,492 | -0.12(-0.39%) |
Jan 11, 2017 | 30.64 | 31.04 | 30.35 | 30.80 | 25,760 | +0.28(+0.93%) |
Jan 10, 2017 | 30.30 | 30.56 | 30.13 | 30.51 | 15,432 | +0.40(+1.31%) |
Jan 09, 2017 | 29.33 | 30.51 | 29.33 | 30.12 | 6,270 | +0.21(+0.69%) |
Jan 06, 2017 | 30.20 | 30.29 | 29.41 | 29.91 | 14,734 | -0.37(-1.23%) |
Jan 05, 2017 | 30.81 | 30.81 | 30.00 | 30.28 | 10,795 | -0.64(-2.07%) |
Jan 04, 2017 | 30.11 | 30.93 | 30.11 | 30.93 | 9,154 | +0.84(+2.79%) |
Jan 03, 2017 | 30.62 | 30.62 | 29.60 | 30.09 | 12,295 | -0.15(-0.50%) |
Dec 30, 2016 | 30.24 | 30.24 | 30.24 | 0 | -0.12(-0.39%) | |
Dec 29, 2016 | 29.85 | 30.84 | 29.80 | 30.36 | 15,831 | +0.69(+2.32%) |
Dec 28, 2016 | 29.99 | 30.31 | 29.59 | 29.67 | 7,438 | -0.32(-1.06%) |
Dec 27, 2016 | 30.31 | 30.31 | 29.32 | 29.98 | 7,083 | +0.07(+0.24%) |
Dec 23, 2016 | 29.91 | 29.91 | 29.91 | 0 | +0.12(+0.40%) | |
Dec 22, 2016 | 30.12 | 30.83 | 29.45 | 29.79 | 11,832 | -0.37(-1.23%) |
Dec 21, 2016 | 29.36 | 30.71 | 29.36 | 30.17 | 14,181 | +0.10(+0.32%) |
Dec 20, 2016 | 30.24 | 30.24 | 29.20 | 30.07 | 16,593 | +0.07(+0.24%) |
Dec 19, 2016 | 29.47 | 30.07 | 29.44 | 30.00 | 24,000 | +0.25(+0.85%) |
Dec 16, 2016 | 29.90 | 30.62 | 29.32 | 29.75 | 112,516 | -0.03(-0.11%) |
Dec 15, 2016 | 29.68 | 30.30 | 29.67 | 29.78 | 30,706 | -0.06(-0.21%) |
Dec 14, 2016 | 30.47 | 30.81 | 29.26 | 29.84 | 30,616 | -0.85(-2.78%) |
Dec 13, 2016 | 30.14 | 30.80 | 30.14 | 30.70 | 28,209 | +0.69(+2.29%) |
Dec 12, 2016 | 30.06 | 30.47 | 29.66 | 30.01 | 21,771 | +0.00(+0.00%) |
Dec 09, 2016 | 30.24 | 30.58 | 29.41 | 30.01 | 28,160 | -0.19(-0.63%) |
Dec 08, 2016 | 30.16 | 30.45 | 29.73 | 30.20 | 38,948 | +0.05(+0.16%) |
Dec 07, 2016 | 30.15 | 30.53 | 30.05 | 30.15 | 32,130 | -0.16(-0.52%) |
Dec 06, 2016 | 30.25 | 30.60 | 30.09 | 30.31 | 29,750 | +0.05(+0.16%) |
Dec 05, 2016 | 30.02 | 30.67 | 29.16 | 30.26 | 39,648 | +0.36(+1.19%) |
Dec 02, 2016 | 29.36 | 29.90 | 29.36 | 29.90 | 4,639 | +0.36(+1.21%) |
Dec 01, 2016 | 29.60 | 29.95 | 29.36 | 29.55 | 24,797 | -0.02(-0.05%) |
Nov 30, 2016 | 29.76 | 29.84 | 29.29 | 29.56 | 33,082 | -0.01(-0.03%) |
Nov 29, 2016 | 29.27 | 29.67 | 29.00 | 29.57 | 11,131 | +0.30(+1.03%) |
Nov 28, 2016 | 29.14 | 29.67 | 28.61 | 29.27 | 14,609 | +0.02(+0.05%) |
Nov 25, 2016 | 29.47 | 29.51 | 28.35 | 29.26 | 15,265 | -0.23(-0.78%) |
Nov 23, 2016 | 29.48 | 29.48 | 29.48 | 0 | +0.42(+1.44%) | |
Nov 22, 2016 | 29.04 | 29.18 | 27.77 | 29.07 | 31,697 | +0.21(+0.74%) |
Nov 21, 2016 | 28.82 | 29.03 | 28.27 | 28.85 | 19,160 | -0.08(-0.27%) |
Nov 18, 2016 | 28.22 | 29.17 | 27.91 | 28.93 | 26,842 | +0.85(+3.04%) |
Nov 17, 2016 | 27.91 | 28.08 | 27.12 | 28.08 | 13,875 | +0.21(+0.77%) |
Nov 16, 2016 | 27.60 | 27.87 | 27.60 | 27.86 | 25,923 | +0.22(+0.80%) |
Nov 15, 2016 | 27.38 | 27.69 | 27.38 | 27.64 | 9,744 | -0.05(-0.17%) |
Nov 14, 2016 | 26.89 | 27.69 | 25.62 | 27.69 | 34,103 | +0.89(+3.31%) |
Nov 11, 2016 | 26.13 | 26.81 | 25.12 | 26.80 | 50,828 | +0.66(+2.51%) |
Nov 10, 2016 | 25.28 | 26.95 | 23.93 | 26.15 | 58,216 | +0.86(+3.41%) |
Nov 09, 2016 | 25.39 | 25.57 | 25.05 | 25.28 | 38,777 | -0.02(-0.06%) |
Nov 08, 2016 | 26.29 | 26.29 | 25.06 | 25.30 | 17,861 | +1.01(+4.17%) |