Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.26 | 30.39 | 30.10 | 30.27 | 1,069,566 | +0.83(+2.82%) |
Jan 30, 2017 | 29.35 | 29.64 | 29.16 | 29.44 | 1,885,447 | -1.08(-3.54%) |
Jan 27, 2017 | 30.66 | 30.92 | 30.40 | 30.52 | 703,079 | -0.60(-1.93%) |
Jan 26, 2017 | 30.93 | 31.20 | 30.93 | 31.12 | 946,723 | +0.33(+1.07%) |
Jan 25, 2017 | 30.50 | 30.82 | 30.49 | 30.79 | 795,500 | +0.30(+0.98%) |
Jan 24, 2017 | 30.41 | 30.50 | 30.35 | 30.49 | 493,072 | +0.06(+0.20%) |
Jan 23, 2017 | 30.35 | 30.47 | 30.24 | 30.43 | 539,466 | -0.07(-0.23%) |
Jan 20, 2017 | 30.34 | 30.54 | 30.32 | 30.50 | 796,987 | +0.10(+0.33%) |
Jan 19, 2017 | 30.50 | 30.61 | 30.34 | 30.40 | 825,434 | -0.31(-1.01%) |
Jan 18, 2017 | 30.81 | 30.83 | 30.60 | 30.71 | 571,675 | -0.15(-0.49%) |
Jan 17, 2017 | 31.00 | 31.06 | 30.83 | 30.86 | 740,441 | -0.16(-0.52%) |
Jan 13, 2017 | 31.02 | 31.02 | 31.02 | 0 | +0.15(+0.49%) | |
Jan 12, 2017 | 30.79 | 30.90 | 30.61 | 30.87 | 2,038,640 | +0.43(+1.41%) |
Jan 11, 2017 | 30.19 | 30.46 | 30.13 | 30.44 | 1,217,422 | +0.91(+3.08%) |
Jan 10, 2017 | 29.40 | 29.65 | 29.38 | 29.53 | 844,162 | +0.71(+2.46%) |
Jan 09, 2017 | 28.74 | 28.95 | 28.74 | 28.82 | 648,737 | -0.14(-0.48%) |
Jan 06, 2017 | 28.57 | 29.04 | 28.53 | 28.96 | 964,786 | +0.24(+0.84%) |
Jan 05, 2017 | 28.54 | 28.79 | 28.43 | 28.72 | 1,026,482 | +0.14(+0.49%) |
Jan 04, 2017 | 28.48 | 28.66 | 28.41 | 28.58 | 910,644 | +0.29(+1.03%) |
Jan 03, 2017 | 28.10 | 28.32 | 28.04 | 28.29 | 895,136 | +0.26(+0.93%) |
Dec 30, 2016 | 28.03 | 28.03 | 28.03 | 0 | -0.12(-0.43%) | |
Dec 29, 2016 | 28.18 | 28.26 | 28.12 | 28.15 | 431,469 | -0.13(-0.46%) |
Dec 28, 2016 | 28.50 | 28.50 | 28.27 | 28.28 | 355,875 | -0.10(-0.35%) |
Dec 27, 2016 | 28.30 | 28.48 | 28.29 | 28.38 | 402,466 | -0.08(-0.28%) |
Dec 23, 2016 | 28.46 | 28.46 | 28.46 | 0 | +0.11(+0.39%) | |
Dec 22, 2016 | 28.49 | 28.57 | 28.29 | 28.35 | 852,313 | -0.14(-0.49%) |
Dec 21, 2016 | 28.55 | 28.63 | 28.47 | 28.49 | 404,629 | -0.25(-0.87%) |
Dec 20, 2016 | 28.71 | 28.82 | 28.65 | 28.74 | 356,621 | -0.10(-0.35%) |
Dec 19, 2016 | 28.78 | 29.00 | 28.76 | 28.84 | 711,086 | +0.40(+1.41%) |
Dec 16, 2016 | 28.43 | 28.53 | 28.35 | 28.44 | 869,372 | -0.42(-1.46%) |
Dec 15, 2016 | 28.77 | 28.98 | 28.71 | 28.86 | 765,945 | +0.04(+0.14%) |
Dec 14, 2016 | 29.28 | 29.32 | 28.81 | 28.82 | 876,314 | -0.76(-2.57%) |
Dec 13, 2016 | 29.44 | 29.73 | 29.44 | 29.58 | 806,192 | +0.46(+1.58%) |
Dec 12, 2016 | 29.24 | 29.29 | 29.07 | 29.12 | 1,055,098 | -0.28(-0.95%) |
Dec 09, 2016 | 29.44 | 29.56 | 29.39 | 29.40 | 895,962 | +0.24(+0.82%) |
Dec 08, 2016 | 28.74 | 29.20 | 28.74 | 29.16 | 2,028,024 | +0.55(+1.92%) |
Dec 07, 2016 | 28.25 | 28.61 | 28.15 | 28.61 | 789,676 | +0.45(+1.60%) |
Dec 06, 2016 | 28.09 | 28.20 | 28.07 | 28.16 | 656,355 | +0.02(+0.07%) |
Dec 05, 2016 | 27.99 | 28.23 | 27.98 | 28.14 | 940,635 | +0.08(+0.29%) |
Dec 02, 2016 | 27.87 | 28.17 | 27.72 | 28.06 | 952,644 | -0.16(-0.57%) |
Dec 01, 2016 | 28.50 | 28.59 | 28.13 | 28.22 | 1,456,827 | -0.85(-2.92%) |
Nov 30, 2016 | 29.35 | 29.35 | 29.07 | 29.07 | 750,148 | -0.42(-1.42%) |
Nov 29, 2016 | 29.38 | 29.63 | 29.30 | 29.49 | 443,370 | -0.08(-0.27%) |
Nov 28, 2016 | 29.53 | 29.59 | 29.41 | 29.57 | 468,218 | +0.07(+0.24%) |
Nov 25, 2016 | 29.51 | 29.54 | 29.41 | 29.50 | 316,928 | -0.56(-1.86%) |
Nov 23, 2016 | 30.06 | 30.06 | 30.06 | 0 | -0.12(-0.40%) | |
Nov 22, 2016 | 30.23 | 30.27 | 30.03 | 30.18 | 829,769 | +0.42(+1.41%) |
Nov 21, 2016 | 29.65 | 29.78 | 29.62 | 29.76 | 563,618 | +0.58(+1.99%) |
Nov 18, 2016 | 29.45 | 29.46 | 29.14 | 29.18 | 883,741 | -0.52(-1.75%) |
Nov 17, 2016 | 29.59 | 29.74 | 29.50 | 29.70 | 700,524 | +0.33(+1.12%) |
Nov 16, 2016 | 29.56 | 29.56 | 29.29 | 29.37 | 778,727 | -0.24(-0.81%) |
Nov 15, 2016 | 29.54 | 29.71 | 29.49 | 29.61 | 814,971 | -0.38(-1.27%) |
Nov 14, 2016 | 30.15 | 30.21 | 29.90 | 29.99 | 1,026,433 | -0.12(-0.40%) |
Nov 11, 2016 | 30.04 | 30.17 | 29.89 | 30.11 | 1,132,989 | +0.27(+0.90%) |
Nov 10, 2016 | 30.17 | 30.36 | 29.72 | 29.84 | 2,614,654 | -0.37(-1.22%) |
Nov 09, 2016 | 29.92 | 30.47 | 29.78 | 30.21 | 1,158,948 | -0.44(-1.44%) |
Nov 08, 2016 | 30.31 | 30.89 | 30.29 | 30.65 | 1,130,971 | +0.25(+0.82%) |
Nov 07, 2016 | 30.34 | 30.52 | 30.25 | 30.40 | 2,213,037 | -0.43(-1.39%) |
Nov 04, 2016 | 30.80 | 31.10 | 30.77 | 30.83 | 1,142,090 | -0.57(-1.82%) |
Nov 03, 2016 | 31.52 | 31.56 | 31.34 | 31.40 | 984,325 | +0.03(+0.10%) |
Nov 02, 2016 | 31.53 | 31.68 | 31.31 | 31.37 | 1,881,276 | +0.64(+2.08%) |