Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.10 | 32.15 | 31.40 | 31.75 | 237,618 | -0.50(-1.55%) |
Jan 30, 2017 | 32.65 | 32.90 | 31.90 | 32.25 | 212,965 | -0.50(-1.53%) |
Jan 27, 2017 | 32.35 | 33.00 | 31.85 | 32.75 | 190,112 | +0.45(+1.39%) |
Jan 26, 2017 | 33.15 | 33.20 | 32.20 | 32.30 | 195,095 | -0.75(-2.27%) |
Jan 25, 2017 | 32.50 | 33.30 | 32.50 | 33.05 | 221,633 | +0.90(+2.80%) |
Jan 24, 2017 | 31.75 | 32.25 | 31.35 | 32.15 | 243,328 | +0.55(+1.74%) |
Jan 23, 2017 | 31.10 | 31.85 | 31.05 | 31.60 | 295,983 | +0.35(+1.12%) |
Jan 20, 2017 | 30.10 | 31.30 | 30.10 | 31.25 | 164,842 | +1.15(+3.82%) |
Jan 19, 2017 | 30.10 | 30.60 | 29.90 | 30.10 | 195,144 | -0.05(-0.17%) |
Jan 18, 2017 | 29.95 | 30.15 | 29.70 | 30.15 | 61,901 | +0.35(+1.17%) |
Jan 17, 2017 | 30.05 | 30.05 | 29.50 | 29.80 | 91,981 | -0.35(-1.16%) |
Jan 13, 2017 | 30.15 | 30.15 | 30.15 | 0 | +0.70(+2.38%) | |
Jan 12, 2017 | 29.65 | 29.80 | 28.90 | 29.45 | 101,195 | -0.45(-1.51%) |
Jan 11, 2017 | 30.20 | 30.45 | 29.75 | 29.90 | 130,875 | -0.40(-1.32%) |
Jan 10, 2017 | 30.80 | 31.05 | 30.20 | 30.30 | 134,862 | -0.20(-0.66%) |
Jan 09, 2017 | 30.20 | 30.55 | 30.00 | 30.50 | 300,999 | +0.40(+1.33%) |
Jan 06, 2017 | 29.90 | 30.35 | 29.55 | 30.10 | 199,299 | +0.30(+1.01%) |
Jan 05, 2017 | 28.90 | 30.10 | 28.85 | 29.80 | 376,289 | +0.80(+2.76%) |
Jan 04, 2017 | 28.60 | 29.10 | 28.30 | 29.00 | 229,195 | +0.45(+1.58%) |
Jan 03, 2017 | 29.10 | 29.35 | 28.50 | 28.55 | 111,428 | -0.30(-1.04%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | -0.25(-0.86%) | |
Dec 29, 2016 | 29.05 | 30.25 | 28.60 | 29.10 | 270,217 | +0.10(+0.34%) |
Dec 28, 2016 | 29.35 | 29.35 | 28.70 | 29.00 | 179,444 | -0.20(-0.68%) |
Dec 27, 2016 | 29.10 | 29.30 | 28.70 | 29.20 | 253,552 | +0.05(+0.17%) |
Dec 23, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.15(-0.51%) | |
Dec 22, 2016 | 30.25 | 30.25 | 29.20 | 29.30 | 132,241 | -0.90(-2.98%) |
Dec 21, 2016 | 30.95 | 31.00 | 30.15 | 30.20 | 183,093 | -0.70(-2.27%) |
Dec 20, 2016 | 30.60 | 30.90 | 30.45 | 30.90 | 227,416 | +0.50(+1.64%) |
Dec 19, 2016 | 30.20 | 30.50 | 30.10 | 30.40 | 207,736 | +0.15(+0.50%) |
Dec 16, 2016 | 30.60 | 30.60 | 29.95 | 30.25 | 392,239 | -0.15(-0.49%) |
Dec 15, 2016 | 30.70 | 31.00 | 30.25 | 30.40 | 296,188 | -0.35(-1.14%) |
Dec 14, 2016 | 30.95 | 31.30 | 30.55 | 30.75 | 181,011 | -0.40(-1.28%) |
Dec 13, 2016 | 31.75 | 32.00 | 30.85 | 31.15 | 254,997 | -0.40(-1.27%) |
Dec 12, 2016 | 31.85 | 32.00 | 31.40 | 31.55 | 595,162 | -0.30(-0.94%) |
Dec 09, 2016 | 32.10 | 32.30 | 31.40 | 31.85 | 374,770 | +0.00(+0.00%) |
Dec 08, 2016 | 30.40 | 32.00 | 29.65 | 31.85 | 319,517 | +1.40(+4.60%) |
Dec 07, 2016 | 29.95 | 30.65 | 29.85 | 30.45 | 184,964 | +0.30(+1.00%) |
Dec 06, 2016 | 29.75 | 30.48 | 29.60 | 30.15 | 281,808 | +0.40(+1.34%) |
Dec 05, 2016 | 28.80 | 29.85 | 28.55 | 29.75 | 345,774 | +1.15(+4.02%) |
Dec 02, 2016 | 28.25 | 28.80 | 27.80 | 28.60 | 351,229 | -0.10(-0.35%) |
Dec 01, 2016 | 29.60 | 29.60 | 28.40 | 28.70 | 527,120 | -0.80(-2.71%) |
Nov 30, 2016 | 30.30 | 30.45 | 29.45 | 29.50 | 333,272 | -0.65(-2.16%) |
Nov 29, 2016 | 31.65 | 31.70 | 29.95 | 30.15 | 1,100,365 | -1.20(-3.83%) |
Nov 28, 2016 | 31.15 | 31.75 | 31.05 | 31.35 | 217,860 | -0.05(-0.16%) |
Nov 25, 2016 | 31.65 | 31.70 | 31.25 | 31.40 | 62,618 | -0.10(-0.32%) |
Nov 23, 2016 | 31.50 | 31.50 | 31.50 | 0 | +0.25(+0.80%) | |
Nov 22, 2016 | 32.55 | 32.70 | 31.12 | 31.25 | 209,552 | -1.35(-4.14%) |
Nov 21, 2016 | 32.50 | 32.85 | 31.95 | 32.60 | 235,753 | +0.00(+0.00%) |
Nov 18, 2016 | 32.00 | 32.75 | 31.85 | 32.60 | 340,774 | +0.55(+1.72%) |
Nov 17, 2016 | 31.05 | 32.10 | 31.05 | 32.05 | 290,770 | +1.15(+3.72%) |
Nov 16, 2016 | 30.30 | 31.35 | 30.00 | 30.90 | 213,812 | +0.70(+2.32%) |
Nov 15, 2016 | 29.75 | 30.75 | 29.55 | 30.20 | 199,500 | +0.20(+0.67%) |
Nov 14, 2016 | 31.30 | 31.55 | 29.00 | 30.00 | 727,484 | -2.10(-6.54%) |
Nov 11, 2016 | 29.85 | 32.27 | 29.75 | 32.10 | 631,416 | +2.20(+7.36%) |
Nov 10, 2016 | 29.75 | 29.95 | 28.75 | 29.90 | 310,714 | +0.30(+1.01%) |
Nov 09, 2016 | 28.75 | 29.65 | 27.90 | 29.60 | 464,715 | +0.40(+1.37%) |
Nov 08, 2016 | 29.55 | 29.95 | 29.10 | 29.20 | 302,078 | -0.40(-1.35%) |
Nov 07, 2016 | 28.10 | 29.80 | 27.80 | 29.60 | 331,002 | +2.05(+7.44%) |
Nov 04, 2016 | 27.40 | 28.25 | 27.10 | 27.55 | 236,941 | +0.55(+2.04%) |
Nov 03, 2016 | 25.35 | 28.20 | 25.23 | 27.00 | 358,710 | +0.45(+1.69%) |
Nov 02, 2016 | 27.85 | 27.95 | 26.40 | 26.55 | 355,734 | -1.50(-5.35%) |