Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.52 | 30.86 | 30.29 | 30.85 | 986,692 | +0.11(+0.34%) |
Jan 30, 2017 | 30.84 | 30.95 | 30.47 | 30.74 | 825,355 | -0.41(-1.33%) |
Jan 27, 2017 | 31.31 | 31.46 | 30.98 | 31.16 | 769,438 | -0.25(-0.79%) |
Jan 26, 2017 | 31.43 | 31.70 | 31.22 | 31.40 | 939,705 | +0.11(+0.37%) |
Jan 25, 2017 | 31.13 | 31.45 | 31.04 | 31.29 | 2,079,342 | +0.32(+1.02%) |
Jan 24, 2017 | 30.45 | 31.00 | 30.15 | 30.97 | 1,552,071 | +1.23(+4.15%) |
Jan 23, 2017 | 29.83 | 29.89 | 29.55 | 29.74 | 714,971 | -0.20(-0.68%) |
Jan 20, 2017 | 29.95 | 30.06 | 29.76 | 29.94 | 858,966 | +0.14(+0.47%) |
Jan 19, 2017 | 29.91 | 29.95 | 29.60 | 29.80 | 852,318 | +0.03(+0.09%) |
Jan 18, 2017 | 29.78 | 30.01 | 29.72 | 29.77 | 1,126,100 | +0.06(+0.21%) |
Jan 17, 2017 | 29.89 | 30.12 | 29.65 | 29.71 | 830,774 | -0.26(-0.88%) |
Jan 13, 2017 | 29.97 | 29.97 | 29.97 | 0 | +0.18(+0.59%) | |
Jan 12, 2017 | 29.85 | 30.04 | 29.38 | 29.80 | 1,526,329 | +0.01(+0.03%) |
Jan 11, 2017 | 29.54 | 29.81 | 29.47 | 29.79 | 1,202,011 | +0.27(+0.93%) |
Jan 10, 2017 | 29.06 | 29.59 | 28.93 | 29.52 | 2,567,702 | +0.58(+2.01%) |
Jan 09, 2017 | 29.31 | 29.38 | 28.92 | 28.93 | 1,520,606 | -0.34(-1.17%) |
Jan 06, 2017 | 29.62 | 29.63 | 29.26 | 29.28 | 2,181,112 | -0.37(-1.25%) |
Jan 05, 2017 | 30.05 | 30.11 | 29.59 | 29.65 | 1,119,073 | -0.49(-1.64%) |
Jan 04, 2017 | 30.01 | 30.17 | 29.81 | 30.14 | 1,643,232 | +0.28(+0.95%) |
Jan 03, 2017 | 29.59 | 29.89 | 29.43 | 29.86 | 1,317,322 | +0.15(+0.50%) |
Dec 30, 2016 | 29.71 | 29.71 | 29.71 | 0 | -0.19(-0.62%) | |
Dec 29, 2016 | 29.89 | 29.98 | 29.74 | 29.89 | 528,770 | +0.01(+0.03%) |
Dec 28, 2016 | 30.20 | 30.26 | 29.79 | 29.89 | 486,736 | -0.28(-0.94%) |
Dec 27, 2016 | 30.17 | 30.21 | 30.05 | 30.17 | 446,130 | +0.06(+0.20%) |
Dec 23, 2016 | 30.11 | 30.11 | 30.11 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 30.18 | 30.29 | 29.95 | 29.98 | 1,189,466 | -0.18(-0.58%) |
Dec 21, 2016 | 30.46 | 30.46 | 30.12 | 30.16 | 1,224,012 | -0.23(-0.75%) |
Dec 20, 2016 | 29.99 | 30.41 | 29.94 | 30.39 | 1,276,509 | +0.29(+0.97%) |
Dec 19, 2016 | 29.98 | 30.35 | 29.74 | 30.10 | 1,234,091 | +0.11(+0.38%) |
Dec 16, 2016 | 30.04 | 30.29 | 29.96 | 29.98 | 1,446,569 | -0.05(-0.18%) |
Dec 15, 2016 | 29.59 | 30.07 | 29.54 | 30.04 | 1,207,838 | +0.42(+1.43%) |
Dec 14, 2016 | 29.98 | 30.21 | 29.59 | 29.61 | 1,010,648 | -0.59(-1.96%) |
Dec 13, 2016 | 30.17 | 30.33 | 29.93 | 30.20 | 2,116,870 | +0.04(+0.12%) |
Dec 12, 2016 | 30.63 | 30.86 | 30.13 | 30.17 | 1,607,891 | -0.40(-1.30%) |
Dec 09, 2016 | 30.90 | 30.92 | 30.51 | 30.56 | 1,444,756 | -0.32(-1.03%) |
Dec 08, 2016 | 31.53 | 31.53 | 30.56 | 30.88 | 1,948,614 | +0.08(+0.26%) |
Dec 07, 2016 | 30.03 | 30.92 | 29.98 | 30.80 | 2,254,951 | +0.72(+2.40%) |
Dec 06, 2016 | 29.89 | 30.11 | 29.73 | 30.08 | 1,851,716 | +0.11(+0.35%) |
Dec 05, 2016 | 30.08 | 30.29 | 29.96 | 29.97 | 1,679,564 | +0.05(+0.18%) |
Dec 02, 2016 | 29.77 | 30.15 | 29.64 | 29.92 | 2,034,815 | +0.19(+0.62%) |
Dec 01, 2016 | 29.48 | 29.79 | 29.30 | 29.74 | 2,401,975 | +0.49(+1.66%) |
Nov 30, 2016 | 28.90 | 29.29 | 28.89 | 29.25 | 1,516,998 | +0.49(+1.72%) |
Nov 29, 2016 | 28.61 | 28.84 | 28.44 | 28.76 | 1,002,644 | +0.12(+0.43%) |
Nov 28, 2016 | 28.77 | 28.91 | 28.62 | 28.63 | 1,231,854 | -0.17(-0.58%) |
Nov 25, 2016 | 28.67 | 28.80 | 28.44 | 28.80 | 433,331 | +0.13(+0.46%) |
Nov 23, 2016 | 28.67 | 28.67 | 28.67 | 0 | +0.33(+1.15%) | |
Nov 22, 2016 | 28.97 | 28.97 | 28.27 | 28.34 | 1,761,714 | -0.21(-0.74%) |
Nov 21, 2016 | 28.62 | 28.68 | 28.45 | 28.55 | 3,253,060 | +0.09(+0.31%) |
Nov 18, 2016 | 28.28 | 28.56 | 28.23 | 28.47 | 2,606,358 | +0.39(+1.38%) |
Nov 17, 2016 | 28.13 | 28.31 | 27.91 | 28.08 | 5,858,022 | -0.04(-0.16%) |
Nov 16, 2016 | 27.28 | 28.21 | 27.05 | 28.12 | 2,821,109 | +0.84(+3.07%) |
Nov 15, 2016 | 26.90 | 27.36 | 26.84 | 27.28 | 1,387,118 | +0.28(+1.05%) |
Nov 14, 2016 | 27.52 | 27.69 | 26.93 | 27.00 | 1,623,368 | -0.40(-1.45%) |
Nov 11, 2016 | 26.77 | 27.43 | 26.72 | 27.40 | 2,017,061 | +0.59(+2.20%) |
Nov 10, 2016 | 26.61 | 26.89 | 26.57 | 26.81 | 2,637,860 | +0.35(+1.33%) |
Nov 09, 2016 | 25.74 | 26.53 | 25.70 | 26.46 | 2,299,330 | +0.72(+2.81%) |
Nov 08, 2016 | 25.56 | 25.76 | 25.40 | 25.73 | 1,688,230 | +0.06(+0.24%) |
Nov 07, 2016 | 25.51 | 25.68 | 25.42 | 25.67 | 1,782,719 | +0.67(+2.67%) |
Nov 04, 2016 | 25.02 | 25.24 | 24.82 | 25.00 | 1,596,932 | +0.07(+0.28%) |
Nov 03, 2016 | 25.03 | 25.14 | 24.86 | 24.93 | 1,341,285 | +0.00(+0.00%) |
Nov 02, 2016 | 25.28 | 25.54 | 24.93 | 24.93 | 2,238,698 | -0.46(-1.83%) |