Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.27 | 30.80 | 30.20 | 30.63 | 264,218 | +0.21(+0.70%) |
Jan 30, 2017 | 30.55 | 30.63 | 30.29 | 30.42 | 254,237 | -0.30(-0.98%) |
Jan 27, 2017 | 30.80 | 30.87 | 30.46 | 30.72 | 191,458 | -0.09(-0.28%) |
Jan 26, 2017 | 30.80 | 30.95 | 30.57 | 30.80 | 172,467 | -0.09(-0.28%) |
Jan 25, 2017 | 30.74 | 31.10 | 30.46 | 30.89 | 291,257 | +0.36(+1.19%) |
Jan 24, 2017 | 30.07 | 30.76 | 29.92 | 30.52 | 254,454 | +0.54(+1.79%) |
Jan 23, 2017 | 30.37 | 30.44 | 29.92 | 29.99 | 168,282 | -0.41(-1.34%) |
Jan 20, 2017 | 29.80 | 30.65 | 29.80 | 30.40 | 225,440 | +0.64(+2.16%) |
Jan 19, 2017 | 30.67 | 30.74 | 29.65 | 29.75 | 380,756 | -0.86(-2.80%) |
Jan 18, 2017 | 30.25 | 30.67 | 30.14 | 30.61 | 251,483 | +0.36(+1.20%) |
Jan 17, 2017 | 31.04 | 31.04 | 30.10 | 30.25 | 198,979 | -0.86(-2.75%) |
Jan 13, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.86(+2.83%) | |
Jan 12, 2017 | 30.65 | 30.65 | 30.03 | 30.25 | 197,926 | -0.51(-1.67%) |
Jan 11, 2017 | 30.74 | 30.91 | 30.35 | 30.76 | 294,425 | +0.09(+0.28%) |
Jan 10, 2017 | 30.29 | 30.78 | 29.97 | 30.67 | 289,495 | +0.39(+1.27%) |
Jan 09, 2017 | 30.20 | 30.74 | 29.80 | 30.29 | 416,096 | +0.00(+0.00%) |
Jan 06, 2017 | 30.59 | 30.95 | 30.25 | 30.29 | 129,359 | -0.26(-0.84%) |
Jan 05, 2017 | 31.27 | 31.27 | 30.42 | 30.55 | 295,524 | -0.79(-2.53%) |
Jan 04, 2017 | 30.72 | 31.42 | 30.14 | 31.34 | 282,217 | +0.73(+2.38%) |
Jan 03, 2017 | 30.63 | 30.67 | 29.84 | 30.61 | 370,259 | +0.21(+0.70%) |
Dec 30, 2016 | 30.40 | 30.40 | 30.40 | 0 | -0.34(-1.12%) | |
Dec 29, 2016 | 30.33 | 30.79 | 30.25 | 30.74 | 187,289 | +0.43(+1.41%) |
Dec 28, 2016 | 30.67 | 30.78 | 30.22 | 30.31 | 107,595 | -0.34(-1.12%) |
Dec 27, 2016 | 30.27 | 30.74 | 30.25 | 30.65 | 146,205 | +0.39(+1.27%) |
Dec 23, 2016 | 30.27 | 30.27 | 30.27 | 0 | +0.13(+0.43%) | |
Dec 22, 2016 | 30.33 | 30.48 | 29.86 | 30.14 | 235,017 | -0.24(-0.78%) |
Dec 21, 2016 | 30.40 | 30.82 | 30.31 | 30.37 | 225,631 | +0.00(+0.00%) |
Dec 20, 2016 | 30.33 | 30.63 | 29.92 | 30.37 | 280,256 | +0.06(+0.21%) |
Dec 19, 2016 | 30.40 | 30.63 | 30.14 | 30.31 | 220,188 | +0.00(+0.00%) |
Dec 16, 2016 | 30.89 | 30.89 | 30.27 | 30.31 | 951,285 | -0.32(-1.05%) |
Dec 15, 2016 | 30.70 | 31.00 | 30.48 | 30.63 | 295,702 | +0.02(+0.07%) |
Dec 14, 2016 | 30.72 | 30.91 | 30.46 | 30.61 | 274,988 | -0.13(-0.42%) |
Dec 13, 2016 | 31.27 | 31.63 | 30.63 | 30.74 | 355,689 | -0.56(-1.78%) |
Dec 12, 2016 | 30.97 | 31.55 | 30.85 | 31.30 | 290,006 | +0.21(+0.69%) |
Dec 09, 2016 | 31.02 | 31.15 | 30.81 | 31.08 | 334,403 | +0.13(+0.42%) |
Dec 08, 2016 | 31.10 | 31.32 | 30.80 | 30.95 | 536,324 | -0.09(-0.28%) |
Dec 07, 2016 | 30.78 | 31.27 | 30.44 | 31.04 | 611,226 | +0.19(+0.63%) |
Dec 06, 2016 | 31.04 | 31.14 | 30.57 | 30.85 | 353,889 | -0.21(-0.69%) |
Dec 05, 2016 | 30.55 | 31.23 | 30.48 | 31.06 | 363,114 | +0.77(+2.55%) |
Dec 02, 2016 | 30.46 | 30.90 | 30.22 | 30.29 | 418,336 | -0.15(-0.49%) |
Dec 01, 2016 | 30.91 | 31.21 | 29.97 | 30.44 | 646,694 | -0.58(-1.86%) |
Nov 30, 2016 | 31.10 | 31.45 | 30.87 | 31.02 | 354,241 | -0.09(-0.28%) |
Nov 29, 2016 | 31.21 | 31.47 | 30.95 | 31.10 | 280,688 | -0.04(-0.14%) |
Nov 28, 2016 | 31.36 | 31.38 | 30.87 | 31.15 | 498,835 | -0.23(-0.75%) |
Nov 25, 2016 | 31.38 | 31.51 | 30.78 | 31.38 | 139,883 | +0.15(+0.48%) |
Nov 23, 2016 | 31.23 | 31.23 | 31.23 | 0 | -0.19(-0.61%) | |
Nov 22, 2016 | 31.40 | 31.62 | 31.02 | 31.42 | 704,813 | +0.21(+0.68%) |
Nov 21, 2016 | 30.70 | 31.53 | 30.63 | 31.21 | 572,334 | +0.58(+1.88%) |
Nov 18, 2016 | 31.12 | 31.12 | 30.50 | 30.63 | 567,118 | -0.41(-1.31%) |
Nov 17, 2016 | 30.70 | 31.08 | 30.55 | 31.04 | 319,237 | +0.34(+1.11%) |
Nov 16, 2016 | 30.25 | 30.72 | 30.04 | 30.70 | 297,848 | +0.45(+1.48%) |
Nov 15, 2016 | 30.46 | 30.76 | 30.12 | 30.25 | 505,726 | -0.13(-0.42%) |
Nov 14, 2016 | 30.72 | 31.25 | 30.21 | 30.38 | 678,564 | -0.51(-1.66%) |
Nov 11, 2016 | 31.12 | 31.62 | 30.53 | 30.89 | 527,197 | -0.26(-0.82%) |
Nov 10, 2016 | 30.74 | 31.55 | 30.53 | 31.15 | 450,721 | +0.53(+1.74%) |
Nov 09, 2016 | 29.46 | 30.65 | 28.91 | 30.61 | 300,928 | +0.58(+1.92%) |
Nov 08, 2016 | 29.50 | 30.16 | 29.42 | 30.04 | 251,265 | +0.51(+1.74%) |
Nov 07, 2016 | 29.42 | 29.91 | 29.14 | 29.52 | 492,323 | +0.62(+2.14%) |
Nov 04, 2016 | 30.01 | 30.01 | 28.84 | 28.90 | 509,440 | -1.05(-3.49%) |
Nov 03, 2016 | 27.75 | 30.21 | 27.56 | 29.95 | 745,868 | +2.20(+7.92%) |
Nov 02, 2016 | 28.80 | 28.80 | 27.56 | 27.75 | 814,910 | -0.88(-3.06%) |