Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.70 | 30.86 | 29.93 | 30.86 | 395,847 | +0.04(+0.13%) |
Jan 30, 2017 | 31.59 | 31.59 | 30.37 | 30.82 | 336,563 | -0.95(-2.99%) |
Jan 27, 2017 | 31.50 | 31.82 | 30.82 | 31.77 | 536,533 | +0.49(+1.57%) |
Jan 26, 2017 | 32.20 | 32.23 | 31.00 | 31.28 | 366,770 | -0.89(-2.77%) |
Jan 25, 2017 | 32.69 | 33.17 | 32.15 | 32.17 | 247,800 | -0.22(-0.68%) |
Jan 24, 2017 | 32.91 | 33.26 | 32.05 | 32.39 | 361,371 | -0.51(-1.55%) |
Jan 23, 2017 | 33.64 | 33.95 | 32.65 | 32.90 | 304,419 | -0.90(-2.66%) |
Jan 20, 2017 | 33.17 | 34.00 | 32.98 | 33.80 | 369,638 | +0.70(+2.11%) |
Jan 19, 2017 | 32.80 | 33.38 | 32.80 | 33.10 | 365,832 | +0.36(+1.10%) |
Jan 18, 2017 | 33.06 | 33.08 | 32.46 | 32.74 | 352,030 | -0.24(-0.73%) |
Jan 17, 2017 | 33.46 | 33.50 | 32.53 | 32.98 | 421,617 | -0.61(-1.82%) |
Jan 13, 2017 | 33.59 | 33.59 | 33.59 | 0 | +0.38(+1.14%) | |
Jan 12, 2017 | 33.24 | 33.38 | 32.46 | 33.21 | 281,297 | -0.16(-0.48%) |
Jan 11, 2017 | 32.37 | 33.59 | 32.13 | 33.37 | 353,455 | +1.02(+3.15%) |
Jan 10, 2017 | 32.29 | 32.49 | 31.54 | 32.35 | 318,073 | -0.03(-0.09%) |
Jan 09, 2017 | 31.44 | 33.16 | 31.44 | 32.38 | 635,664 | +1.04(+3.32%) |
Jan 06, 2017 | 30.94 | 31.42 | 30.60 | 31.34 | 334,190 | +0.41(+1.33%) |
Jan 05, 2017 | 30.78 | 31.25 | 30.55 | 30.93 | 305,119 | +0.15(+0.49%) |
Jan 04, 2017 | 30.08 | 31.29 | 30.08 | 30.78 | 430,159 | +0.69(+2.29%) |
Jan 03, 2017 | 30.45 | 30.68 | 30.03 | 30.09 | 295,443 | +0.08(+0.27%) |
Dec 30, 2016 | 30.01 | 30.01 | 30.01 | 0 | -0.50(-1.64%) | |
Dec 29, 2016 | 30.47 | 30.81 | 29.84 | 30.51 | 282,980 | +0.05(+0.16%) |
Dec 28, 2016 | 30.96 | 30.96 | 30.29 | 30.46 | 164,433 | -0.52(-1.68%) |
Dec 27, 2016 | 30.75 | 31.10 | 30.66 | 30.98 | 123,554 | +0.23(+0.75%) |
Dec 23, 2016 | 30.75 | 30.75 | 30.75 | 0 | +0.19(+0.62%) | |
Dec 22, 2016 | 30.84 | 31.03 | 30.18 | 30.56 | 197,539 | -0.39(-1.26%) |
Dec 21, 2016 | 31.47 | 31.48 | 30.85 | 30.95 | 203,430 | -0.48(-1.53%) |
Dec 20, 2016 | 31.53 | 32.08 | 31.11 | 31.43 | 156,592 | -0.01(-0.03%) |
Dec 19, 2016 | 31.11 | 31.51 | 30.73 | 31.44 | 205,661 | +0.47(+1.52%) |
Dec 16, 2016 | 30.72 | 31.11 | 30.53 | 30.97 | 650,554 | +0.24(+0.78%) |
Dec 15, 2016 | 30.68 | 30.98 | 30.27 | 30.73 | 384,058 | +0.06(+0.20%) |
Dec 14, 2016 | 31.43 | 32.25 | 30.63 | 30.67 | 338,326 | -0.74(-2.36%) |
Dec 13, 2016 | 32.29 | 33.04 | 30.74 | 31.41 | 670,372 | -0.76(-2.36%) |
Dec 12, 2016 | 32.95 | 33.83 | 31.84 | 32.17 | 442,717 | -0.69(-2.10%) |
Dec 09, 2016 | 32.67 | 33.30 | 32.42 | 32.86 | 440,224 | +0.30(+0.92%) |
Dec 08, 2016 | 33.03 | 33.27 | 32.48 | 32.56 | 511,906 | -0.38(-1.15%) |
Dec 07, 2016 | 31.69 | 33.14 | 31.45 | 32.94 | 407,590 | +1.27(+4.01%) |
Dec 06, 2016 | 31.81 | 31.81 | 31.06 | 31.67 | 398,110 | +0.09(+0.28%) |
Dec 05, 2016 | 32.12 | 32.60 | 31.20 | 31.58 | 684,216 | -0.24(-0.75%) |
Dec 02, 2016 | 30.91 | 32.70 | 30.91 | 31.82 | 1,236,203 | +0.01(+0.03%) |
Dec 01, 2016 | 32.96 | 33.57 | 31.51 | 31.81 | 969,360 | -1.30(-3.93%) |
Nov 30, 2016 | 35.78 | 35.78 | 32.88 | 33.11 | 2,965,887 | -2.49(-6.99%) |
Nov 29, 2016 | 35.10 | 36.28 | 35.00 | 35.60 | 386,733 | +0.57(+1.63%) |
Nov 28, 2016 | 35.25 | 35.29 | 34.81 | 35.03 | 307,682 | -0.34(-0.96%) |
Nov 25, 2016 | 35.09 | 35.50 | 34.58 | 35.37 | 57,896 | +0.46(+1.32%) |
Nov 23, 2016 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 35.36 | 36.00 | 34.27 | 34.91 | 340,818 | -0.97(-2.70%) |
Nov 21, 2016 | 35.38 | 35.92 | 34.80 | 35.88 | 239,718 | +0.68(+1.93%) |
Nov 18, 2016 | 35.01 | 35.49 | 34.68 | 35.20 | 192,772 | +0.22(+0.63%) |
Nov 17, 2016 | 34.46 | 35.07 | 34.05 | 34.98 | 232,902 | +0.73(+2.13%) |
Nov 16, 2016 | 33.66 | 34.77 | 33.07 | 34.25 | 451,847 | +0.48(+1.42%) |
Nov 15, 2016 | 33.37 | 34.09 | 32.66 | 33.77 | 801,301 | +0.30(+0.90%) |
Nov 14, 2016 | 34.49 | 34.69 | 32.38 | 33.47 | 728,695 | -0.03(-0.09%) |
Nov 11, 2016 | 33.25 | 34.52 | 31.61 | 33.50 | 1,146,979 | +0.29(+0.87%) |
Nov 10, 2016 | 37.12 | 37.12 | 32.57 | 33.21 | 977,918 | -1.60(-4.60%) |
Nov 09, 2016 | 36.96 | 37.22 | 34.76 | 34.81 | 1,383,032 | -3.14(-8.27%) |
Nov 08, 2016 | 37.37 | 38.09 | 36.50 | 37.95 | 564,598 | +0.44(+1.17%) |
Nov 07, 2016 | 37.00 | 37.91 | 36.36 | 37.51 | 713,231 | +1.46(+4.05%) |
Nov 04, 2016 | 32.54 | 39.60 | 32.54 | 36.05 | 2,549,094 | -4.63(-11.38%) |
Nov 03, 2016 | 40.70 | 41.94 | 40.25 | 40.68 | 537,232 | -0.26(-0.64%) |
Nov 02, 2016 | 43.03 | 43.11 | 38.67 | 40.94 | 875,600 | -2.72(-6.23%) |