Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.71 | 30.94 | 30.58 | 30.89 | 282,525 | +0.09(+0.29%) |
Jan 30, 2017 | 30.98 | 30.98 | 30.55 | 30.80 | 302,396 | -0.35(-1.13%) |
Jan 27, 2017 | 31.34 | 31.34 | 31.03 | 31.15 | 337,166 | -0.16(-0.52%) |
Jan 26, 2017 | 31.45 | 31.51 | 31.26 | 31.31 | 224,436 | -0.10(-0.32%) |
Jan 25, 2017 | 31.36 | 31.47 | 31.32 | 31.41 | 280,478 | +0.28(+0.90%) |
Jan 24, 2017 | 30.79 | 31.21 | 30.79 | 31.13 | 293,418 | +0.44(+1.44%) |
Jan 23, 2017 | 30.72 | 30.77 | 30.50 | 30.69 | 259,360 | -0.08(-0.26%) |
Jan 20, 2017 | 30.75 | 30.90 | 30.64 | 30.77 | 202,717 | +0.12(+0.38%) |
Jan 19, 2017 | 30.92 | 30.99 | 30.52 | 30.65 | 247,919 | -0.23(-0.76%) |
Jan 18, 2017 | 30.86 | 30.89 | 30.62 | 30.89 | 261,500 | +0.13(+0.41%) |
Jan 17, 2017 | 30.93 | 31.02 | 30.71 | 30.76 | 314,122 | -0.29(-0.93%) |
Jan 13, 2017 | 31.05 | 31.05 | 31.05 | 0 | +0.16(+0.53%) | |
Jan 12, 2017 | 31.09 | 31.09 | 30.56 | 30.89 | 339,298 | -0.23(-0.75%) |
Jan 11, 2017 | 31.06 | 31.14 | 30.89 | 31.12 | 273,796 | +0.09(+0.29%) |
Jan 10, 2017 | 30.79 | 31.09 | 30.74 | 31.03 | 280,346 | +0.29(+0.94%) |
Jan 09, 2017 | 30.95 | 30.98 | 30.69 | 30.74 | 280,658 | -0.26(-0.84%) |
Jan 06, 2017 | 31.21 | 31.21 | 30.97 | 31.00 | 235,741 | -0.14(-0.43%) |
Jan 05, 2017 | 31.42 | 31.42 | 31.02 | 31.14 | 322,624 | -0.34(-1.09%) |
Jan 04, 2017 | 31.10 | 31.51 | 31.10 | 31.48 | 429,411 | +0.51(+1.63%) |
Jan 03, 2017 | 31.10 | 31.18 | 30.73 | 30.98 | 245,878 | +0.22(+0.70%) |
Dec 30, 2016 | 30.76 | 30.76 | 30.76 | 0 | -0.11(-0.35%) | |
Dec 29, 2016 | 30.83 | 31.00 | 30.72 | 30.87 | 236,044 | +0.05(+0.15%) |
Dec 28, 2016 | 31.21 | 31.25 | 30.76 | 30.82 | 235,263 | -0.33(-1.07%) |
Dec 27, 2016 | 31.08 | 31.27 | 31.08 | 31.16 | 284,811 | +0.14(+0.47%) |
Dec 23, 2016 | 31.01 | 31.01 | 31.01 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 31.21 | 31.21 | 30.84 | 30.92 | 344,339 | -0.30(-0.95%) |
Dec 21, 2016 | 31.39 | 31.39 | 31.21 | 31.22 | 347,255 | -0.14(-0.43%) |
Dec 20, 2016 | 31.18 | 31.38 | 31.17 | 31.36 | 352,739 | +0.29(+0.93%) |
Dec 19, 2016 | 30.96 | 31.10 | 30.91 | 31.07 | 256,717 | +0.21(+0.69%) |
Dec 16, 2016 | 31.01 | 31.20 | 30.85 | 30.85 | 211,891 | -0.13(-0.41%) |
Dec 15, 2016 | 30.81 | 31.14 | 30.72 | 30.98 | 215,419 | +0.24(+0.79%) |
Dec 14, 2016 | 31.10 | 31.20 | 30.67 | 30.74 | 278,581 | -0.40(-1.30%) |
Dec 13, 2016 | 31.29 | 31.36 | 31.00 | 31.14 | 317,600 | -0.02(-0.06%) |
Dec 12, 2016 | 31.41 | 31.49 | 31.07 | 31.16 | 247,114 | -0.24(-0.77%) |
Dec 09, 2016 | 31.48 | 31.48 | 31.28 | 31.40 | 290,456 | +0.03(+0.09%) |
Dec 08, 2016 | 31.09 | 31.44 | 30.97 | 31.38 | 245,902 | +0.43(+1.39%) |
Dec 07, 2016 | 30.60 | 31.01 | 30.57 | 30.94 | 196,085 | +0.35(+1.15%) |
Dec 06, 2016 | 30.36 | 30.61 | 30.22 | 30.59 | 356,217 | +0.31(+1.01%) |
Dec 05, 2016 | 30.07 | 30.31 | 30.05 | 30.29 | 187,097 | +0.44(+1.48%) |
Dec 02, 2016 | 29.83 | 29.97 | 29.77 | 29.85 | 176,706 | +0.04(+0.12%) |
Dec 01, 2016 | 30.00 | 30.06 | 29.74 | 29.81 | 194,313 | -0.06(-0.21%) |
Nov 30, 2016 | 30.07 | 30.11 | 29.85 | 29.87 | 243,791 | -0.01(-0.03%) |
Nov 29, 2016 | 29.95 | 30.01 | 29.81 | 29.88 | 218,836 | -0.04(-0.15%) |
Nov 28, 2016 | 30.25 | 30.25 | 29.90 | 29.93 | 235,015 | -0.29(-0.95%) |
Nov 25, 2016 | 30.14 | 30.22 | 30.13 | 30.21 | 207,407 | +0.12(+0.38%) |
Nov 23, 2016 | 30.10 | 30.10 | 30.10 | 0 | +0.15(+0.51%) | |
Nov 22, 2016 | 29.69 | 29.95 | 29.69 | 29.95 | 238,301 | +0.36(+1.21%) |
Nov 21, 2016 | 29.49 | 29.66 | 29.41 | 29.59 | 233,682 | +0.19(+0.64%) |
Nov 18, 2016 | 29.36 | 29.42 | 29.33 | 29.40 | 288,056 | +0.06(+0.21%) |
Nov 17, 2016 | 29.31 | 29.42 | 29.24 | 29.33 | 203,180 | +0.12(+0.40%) |
Nov 16, 2016 | 29.17 | 29.26 | 29.11 | 29.22 | 217,942 | +0.00(+0.00%) |
Nov 15, 2016 | 29.11 | 29.26 | 28.95 | 29.22 | 334,150 | +0.13(+0.46%) |
Nov 14, 2016 | 28.91 | 29.20 | 28.90 | 29.08 | 219,513 | +0.49(+1.70%) |
Nov 11, 2016 | 28.29 | 28.65 | 28.21 | 28.60 | 275,046 | +0.40(+1.44%) |
Nov 10, 2016 | 28.18 | 28.38 | 27.98 | 28.19 | 367,621 | +0.33(+1.19%) |
Nov 09, 2016 | 26.96 | 27.93 | 26.93 | 27.86 | 317,374 | +0.67(+2.48%) |
Nov 08, 2016 | 27.05 | 27.30 | 26.96 | 27.19 | 162,052 | +0.07(+0.27%) |
Nov 07, 2016 | 27.02 | 27.16 | 26.99 | 27.11 | 228,489 | +0.56(+2.10%) |
Nov 04, 2016 | 26.49 | 26.80 | 26.47 | 26.56 | 233,201 | +0.11(+0.41%) |
Nov 03, 2016 | 26.57 | 26.64 | 26.43 | 26.45 | 219,359 | -0.05(-0.20%) |
Nov 02, 2016 | 26.69 | 26.75 | 26.50 | 26.50 | 156,868 | -0.24(-0.91%) |