Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.29 | 30.33 | 29.95 | 30.23 | 1,280,191 | +0.00(+0.00%) |
Jan 30, 2017 | 30.74 | 30.74 | 30.08 | 30.23 | 1,124,373 | -0.60(-1.93%) |
Jan 27, 2017 | 30.93 | 30.99 | 30.73 | 30.83 | 711,568 | -0.32(-1.02%) |
Jan 26, 2017 | 31.24 | 31.28 | 31.08 | 31.14 | 425,294 | +0.01(+0.02%) |
Jan 25, 2017 | 30.99 | 31.23 | 30.96 | 31.14 | 638,568 | +0.21(+0.68%) |
Jan 24, 2017 | 30.74 | 31.06 | 30.68 | 30.93 | 602,883 | +0.34(+1.11%) |
Jan 23, 2017 | 30.81 | 30.86 | 30.47 | 30.59 | 844,872 | -0.38(-1.24%) |
Jan 20, 2017 | 31.02 | 31.12 | 30.86 | 30.97 | 473,967 | +0.20(+0.64%) |
Jan 19, 2017 | 30.94 | 31.02 | 30.74 | 30.77 | 759,400 | -0.23(-0.75%) |
Jan 18, 2017 | 30.96 | 31.11 | 30.91 | 31.01 | 806,575 | -0.11(-0.36%) |
Jan 17, 2017 | 31.05 | 31.20 | 31.00 | 31.12 | 778,238 | +0.20(+0.66%) |
Jan 13, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.07(-0.22%) | |
Jan 12, 2017 | 31.32 | 31.33 | 30.90 | 30.99 | 648,611 | -0.16(-0.51%) |
Jan 11, 2017 | 30.93 | 31.20 | 30.78 | 31.14 | 1,084,876 | +0.34(+1.10%) |
Jan 10, 2017 | 31.05 | 31.12 | 30.78 | 30.80 | 635,574 | -0.26(-0.85%) |
Jan 09, 2017 | 31.34 | 31.35 | 31.05 | 31.07 | 841,053 | -0.50(-1.57%) |
Jan 06, 2017 | 31.66 | 31.66 | 31.35 | 31.57 | 475,001 | +0.03(+0.10%) |
Jan 05, 2017 | 31.73 | 31.79 | 31.40 | 31.54 | 1,252,740 | -0.11(-0.36%) |
Jan 04, 2017 | 31.72 | 31.76 | 31.53 | 31.65 | 1,095,426 | -0.05(-0.14%) |
Jan 03, 2017 | 31.71 | 31.92 | 31.33 | 31.69 | 6,093,644 | +0.41(+1.30%) |
Dec 30, 2016 | 31.29 | 31.29 | 31.29 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.48 | 31.49 | 31.30 | 31.37 | 678,351 | -0.11(-0.33%) |
Dec 28, 2016 | 31.84 | 31.87 | 31.44 | 31.48 | 559,978 | -0.29(-0.92%) |
Dec 27, 2016 | 31.80 | 31.89 | 31.73 | 31.77 | 664,986 | +0.06(+0.19%) |
Dec 23, 2016 | 31.71 | 31.71 | 31.71 | 0 | -0.03(-0.10%) | |
Dec 22, 2016 | 31.62 | 31.81 | 31.58 | 31.74 | 644,137 | +0.11(+0.33%) |
Dec 21, 2016 | 31.68 | 31.77 | 31.54 | 31.63 | 1,048,508 | +0.08(+0.24%) |
Dec 20, 2016 | 31.80 | 31.85 | 31.51 | 31.56 | 647,031 | -0.08(-0.26%) |
Dec 19, 2016 | 31.81 | 31.84 | 31.58 | 31.64 | 1,527,169 | -0.14(-0.45%) |
Dec 16, 2016 | 31.81 | 31.84 | 31.64 | 31.78 | 1,199,400 | +0.19(+0.59%) |
Dec 15, 2016 | 31.33 | 31.69 | 31.19 | 31.60 | 1,097,674 | +0.10(+0.31%) |
Dec 14, 2016 | 32.00 | 32.12 | 31.42 | 31.50 | 1,866,777 | -0.72(-2.23%) |
Dec 13, 2016 | 32.10 | 32.42 | 31.77 | 32.22 | 1,610,528 | +0.39(+1.22%) |
Dec 12, 2016 | 32.46 | 32.46 | 31.71 | 31.83 | 1,211,414 | +0.20(+0.64%) |
Dec 09, 2016 | 31.67 | 31.68 | 31.46 | 31.63 | 959,601 | +0.08(+0.26%) |
Dec 08, 2016 | 31.45 | 31.55 | 31.19 | 31.54 | 1,200,794 | +0.21(+0.67%) |
Dec 07, 2016 | 31.03 | 31.36 | 31.03 | 31.33 | 2,144,489 | +0.19(+0.63%) |
Dec 06, 2016 | 30.95 | 31.22 | 30.78 | 31.14 | 2,073,944 | -0.02(-0.07%) |
Dec 05, 2016 | 31.18 | 31.40 | 31.06 | 31.16 | 1,143,027 | +0.25(+0.80%) |
Dec 02, 2016 | 30.79 | 31.05 | 30.72 | 30.91 | 1,386,185 | +0.07(+0.22%) |
Dec 01, 2016 | 31.24 | 31.42 | 30.81 | 30.85 | 5,016,924 | +0.06(+0.19%) |
Nov 30, 2016 | 30.25 | 31.02 | 30.24 | 30.79 | 3,437,363 | +1.57(+5.39%) |
Nov 29, 2016 | 29.15 | 29.36 | 28.91 | 29.21 | 1,986,878 | -0.31(-1.07%) |
Nov 28, 2016 | 30.15 | 30.17 | 29.53 | 29.53 | 1,891,888 | -0.47(-1.57%) |
Nov 25, 2016 | 30.00 | 30.05 | 29.84 | 30.00 | 317,964 | -0.16(-0.52%) |
Nov 23, 2016 | 30.16 | 30.16 | 30.16 | 0 | +0.14(+0.47%) | |
Nov 22, 2016 | 30.02 | 30.18 | 29.65 | 30.01 | 2,402,896 | -0.02(-0.05%) |
Nov 21, 2016 | 29.74 | 30.06 | 29.74 | 30.03 | 2,014,324 | +0.67(+2.30%) |
Nov 18, 2016 | 29.34 | 29.49 | 29.17 | 29.35 | 1,314,258 | +0.14(+0.49%) |
Nov 17, 2016 | 29.61 | 29.82 | 29.14 | 29.21 | 1,255,434 | -0.19(-0.66%) |
Nov 16, 2016 | 29.53 | 29.72 | 29.30 | 29.41 | 1,105,134 | -0.21(-0.71%) |
Nov 15, 2016 | 29.03 | 29.62 | 29.03 | 29.62 | 2,426,746 | +0.79(+2.73%) |
Nov 14, 2016 | 28.57 | 28.83 | 28.39 | 28.83 | 1,087,220 | +0.13(+0.47%) |
Nov 11, 2016 | 29.02 | 29.02 | 28.42 | 28.69 | 2,005,610 | -0.44(-1.52%) |
Nov 10, 2016 | 29.08 | 29.39 | 28.93 | 29.14 | 2,783,097 | +0.04(+0.13%) |
Nov 09, 2016 | 28.67 | 29.24 | 28.35 | 29.10 | 2,680,589 | +0.55(+1.92%) |
Nov 08, 2016 | 28.39 | 28.73 | 28.34 | 28.55 | 1,314,053 | +0.06(+0.21%) |
Nov 07, 2016 | 28.25 | 28.51 | 28.25 | 28.49 | 1,348,932 | +0.58(+2.07%) |
Nov 04, 2016 | 27.98 | 28.16 | 27.72 | 27.91 | 2,021,277 | -0.13(-0.48%) |
Nov 03, 2016 | 27.96 | 28.14 | 27.81 | 28.05 | 1,383,270 | +0.13(+0.46%) |
Nov 02, 2016 | 28.00 | 28.09 | 27.61 | 27.92 | 1,814,420 | -0.31(-1.09%) |