Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.05 | 30.10 | 29.87 | 30.04 | 413,357 | -0.13(-0.43%) |
Jan 30, 2017 | 30.32 | 30.32 | 30.01 | 30.18 | 2,814,582 | -0.27(-0.89%) |
Jan 27, 2017 | 30.45 | 30.51 | 30.38 | 30.45 | 364,229 | +0.10(+0.32%) |
Jan 26, 2017 | 30.42 | 30.46 | 30.24 | 30.35 | 3,181,937 | -0.03(-0.10%) |
Jan 25, 2017 | 30.24 | 30.39 | 30.24 | 30.38 | 481,956 | +0.36(+1.19%) |
Jan 24, 2017 | 29.76 | 30.08 | 29.76 | 30.02 | 475,452 | +0.32(+1.09%) |
Jan 23, 2017 | 29.64 | 29.73 | 29.51 | 29.70 | 524,353 | +0.02(+0.08%) |
Jan 20, 2017 | 29.65 | 29.75 | 29.60 | 29.68 | 529,169 | +0.15(+0.51%) |
Jan 19, 2017 | 29.56 | 29.71 | 29.49 | 29.52 | 1,648,235 | -0.06(-0.21%) |
Jan 18, 2017 | 29.55 | 29.62 | 29.48 | 29.59 | 1,234,815 | +0.10(+0.32%) |
Jan 17, 2017 | 29.53 | 29.58 | 29.41 | 29.49 | 632,374 | -0.16(-0.52%) |
Jan 13, 2017 | 29.65 | 29.65 | 29.65 | 0 | +0.11(+0.38%) | |
Jan 12, 2017 | 29.54 | 29.55 | 29.22 | 29.53 | 1,015,622 | -0.11(-0.37%) |
Jan 11, 2017 | 29.45 | 29.64 | 29.41 | 29.64 | 574,537 | +0.19(+0.66%) |
Jan 10, 2017 | 29.44 | 29.56 | 29.37 | 29.45 | 857,380 | +0.01(+0.03%) |
Jan 09, 2017 | 29.37 | 29.52 | 29.37 | 29.44 | 565,807 | +0.08(+0.28%) |
Jan 06, 2017 | 29.10 | 29.42 | 29.02 | 29.36 | 1,404,223 | +0.28(+0.95%) |
Jan 05, 2017 | 29.01 | 29.16 | 28.95 | 29.08 | 936,654 | +0.05(+0.16%) |
Jan 04, 2017 | 28.94 | 29.10 | 28.94 | 29.04 | 4,123,860 | +0.13(+0.45%) |
Jan 03, 2017 | 28.83 | 29.05 | 28.72 | 28.91 | 2,167,262 | +0.21(+0.75%) |
Dec 30, 2016 | 28.69 | 28.69 | 28.69 | 0 | -0.27(-0.93%) | |
Dec 29, 2016 | 28.95 | 29.02 | 28.87 | 28.96 | 352,481 | -0.02(-0.07%) |
Dec 28, 2016 | 29.31 | 29.35 | 28.97 | 28.98 | 339,979 | -0.28(-0.96%) |
Dec 27, 2016 | 29.16 | 29.40 | 29.15 | 29.26 | 576,775 | +0.14(+0.47%) |
Dec 23, 2016 | 29.13 | 29.13 | 29.13 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 29.25 | 29.25 | 29.03 | 29.10 | 385,243 | -0.13(-0.44%) |
Dec 21, 2016 | 29.27 | 29.27 | 29.15 | 29.23 | 621,117 | -0.03(-0.11%) |
Dec 20, 2016 | 29.27 | 29.34 | 29.20 | 29.26 | 609,857 | +0.06(+0.21%) |
Dec 19, 2016 | 29.02 | 29.29 | 28.98 | 29.20 | 622,208 | +0.22(+0.75%) |
Dec 16, 2016 | 29.29 | 29.29 | 28.94 | 28.98 | 1,944,946 | -0.23(-0.77%) |
Dec 15, 2016 | 29.13 | 29.36 | 29.10 | 29.21 | 1,222,115 | +0.12(+0.41%) |
Dec 14, 2016 | 29.17 | 29.31 | 29.04 | 29.09 | 841,494 | -0.09(-0.30%) |
Dec 13, 2016 | 28.89 | 29.34 | 28.89 | 29.17 | 852,773 | +0.39(+1.34%) |
Dec 12, 2016 | 28.80 | 28.87 | 28.66 | 28.79 | 660,213 | -0.14(-0.48%) |
Dec 09, 2016 | 28.84 | 28.95 | 28.81 | 28.93 | 691,818 | +0.20(+0.68%) |
Dec 08, 2016 | 28.63 | 28.83 | 28.54 | 28.73 | 781,427 | +0.14(+0.50%) |
Dec 07, 2016 | 28.07 | 28.62 | 28.05 | 28.59 | 818,563 | +0.49(+1.73%) |
Dec 06, 2016 | 28.09 | 28.16 | 27.96 | 28.10 | 807,939 | +0.09(+0.32%) |
Dec 05, 2016 | 27.89 | 28.11 | 27.77 | 28.01 | 1,253,480 | +0.28(+1.02%) |
Dec 02, 2016 | 27.56 | 27.79 | 27.49 | 27.73 | 2,159,030 | +0.12(+0.45%) |
Dec 01, 2016 | 28.29 | 28.31 | 27.53 | 27.61 | 6,485,387 | -0.70(-2.46%) |
Nov 30, 2016 | 28.62 | 28.65 | 28.30 | 28.30 | 958,078 | -0.31(-1.07%) |
Nov 29, 2016 | 28.55 | 28.75 | 28.50 | 28.61 | 434,093 | +0.03(+0.11%) |
Nov 28, 2016 | 28.54 | 28.70 | 28.53 | 28.58 | 358,448 | +0.02(+0.07%) |
Nov 25, 2016 | 28.48 | 28.57 | 28.47 | 28.56 | 203,196 | +0.08(+0.29%) |
Nov 23, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.15(-0.51%) | |
Nov 22, 2016 | 28.66 | 28.68 | 28.58 | 28.62 | 653,342 | +0.04(+0.15%) |
Nov 21, 2016 | 28.39 | 28.60 | 28.37 | 28.58 | 4,049,032 | +0.28(+1.00%) |
Nov 18, 2016 | 28.41 | 28.46 | 28.25 | 28.30 | 646,161 | -0.03(-0.11%) |
Nov 17, 2016 | 28.17 | 28.35 | 28.11 | 28.33 | 2,397,975 | +0.17(+0.60%) |
Nov 16, 2016 | 27.81 | 28.16 | 27.81 | 28.16 | 601,844 | +0.23(+0.83%) |
Nov 15, 2016 | 27.66 | 28.03 | 27.66 | 27.93 | 1,177,356 | +0.44(+1.60%) |
Nov 14, 2016 | 27.90 | 27.90 | 27.35 | 27.49 | 3,391,138 | -0.40(-1.44%) |
Nov 11, 2016 | 27.60 | 27.92 | 27.60 | 27.89 | 1,835,204 | +0.20(+0.71%) |
Nov 10, 2016 | 28.30 | 28.33 | 27.29 | 27.69 | 2,010,627 | -0.47(-1.66%) |
Nov 09, 2016 | 28.05 | 28.22 | 27.62 | 28.16 | 2,277,009 | -0.05(-0.16%) |
Nov 08, 2016 | 28.03 | 28.33 | 27.94 | 28.20 | 1,155,126 | +0.12(+0.42%) |
Nov 07, 2016 | 27.82 | 28.09 | 27.82 | 28.08 | 980,022 | +0.66(+2.42%) |
Nov 04, 2016 | 27.47 | 27.67 | 27.35 | 27.42 | 1,274,794 | -0.08(-0.28%) |
Nov 03, 2016 | 27.69 | 27.74 | 27.46 | 27.50 | 981,707 | -0.26(-0.95%) |
Nov 02, 2016 | 27.91 | 28.06 | 27.69 | 27.76 | 1,820,109 | -0.22(-0.80%) |