Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.49 | 30.52 | 30.14 | 30.42 | 1,272,092 | +0.00(+0.00%) |
Jan 30, 2017 | 30.93 | 30.93 | 30.27 | 30.42 | 1,117,259 | -0.60(-1.93%) |
Jan 27, 2017 | 31.12 | 31.18 | 30.93 | 31.02 | 707,066 | -0.32(-1.02%) |
Jan 26, 2017 | 31.44 | 31.48 | 31.27 | 31.34 | 422,604 | +0.01(+0.02%) |
Jan 25, 2017 | 31.18 | 31.43 | 31.16 | 31.33 | 634,528 | +0.21(+0.68%) |
Jan 24, 2017 | 30.94 | 31.26 | 30.87 | 31.12 | 599,069 | +0.34(+1.11%) |
Jan 23, 2017 | 31.01 | 31.05 | 30.66 | 30.78 | 839,527 | -0.39(-1.24%) |
Jan 20, 2017 | 31.21 | 31.32 | 31.05 | 31.17 | 470,969 | +0.20(+0.64%) |
Jan 19, 2017 | 31.14 | 31.21 | 30.94 | 30.97 | 754,596 | -0.23(-0.75%) |
Jan 18, 2017 | 31.15 | 31.31 | 31.11 | 31.21 | 801,472 | -0.11(-0.36%) |
Jan 17, 2017 | 31.24 | 31.39 | 31.20 | 31.32 | 773,314 | +0.20(+0.66%) |
Jan 13, 2017 | 31.11 | 31.11 | 31.11 | 0 | -0.07(-0.22%) | |
Jan 12, 2017 | 31.52 | 31.53 | 31.09 | 31.18 | 644,508 | -0.16(-0.51%) |
Jan 11, 2017 | 31.12 | 31.39 | 30.98 | 31.34 | 1,078,012 | +0.34(+1.10%) |
Jan 10, 2017 | 31.24 | 31.32 | 30.98 | 31.00 | 631,553 | -0.27(-0.85%) |
Jan 09, 2017 | 31.54 | 31.55 | 31.24 | 31.27 | 835,732 | -0.50(-1.57%) |
Jan 06, 2017 | 31.86 | 31.86 | 31.55 | 31.77 | 471,996 | +0.03(+0.10%) |
Jan 05, 2017 | 31.93 | 31.99 | 31.60 | 31.74 | 1,244,815 | -0.11(-0.36%) |
Jan 04, 2017 | 31.92 | 31.96 | 31.73 | 31.85 | 1,088,495 | -0.05(-0.14%) |
Jan 03, 2017 | 31.91 | 32.12 | 31.53 | 31.90 | 6,055,093 | +0.41(+1.30%) |
Dec 30, 2016 | 31.49 | 31.49 | 31.49 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.68 | 31.69 | 31.50 | 31.57 | 674,059 | -0.11(-0.33%) |
Dec 28, 2016 | 32.04 | 32.07 | 31.64 | 31.68 | 556,435 | -0.30(-0.92%) |
Dec 27, 2016 | 32.00 | 32.09 | 31.94 | 31.97 | 660,779 | +0.06(+0.19%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 31.82 | 32.02 | 31.78 | 31.94 | 640,062 | +0.11(+0.33%) |
Dec 21, 2016 | 31.88 | 31.97 | 31.74 | 31.83 | 1,041,875 | +0.08(+0.24%) |
Dec 20, 2016 | 32.00 | 32.05 | 31.71 | 31.76 | 642,943 | -0.08(-0.26%) |
Dec 19, 2016 | 32.02 | 32.04 | 31.78 | 31.84 | 1,517,521 | -0.14(-0.45%) |
Dec 16, 2016 | 32.01 | 32.04 | 31.84 | 31.98 | 1,191,822 | +0.19(+0.59%) |
Dec 15, 2016 | 31.52 | 31.89 | 31.39 | 31.80 | 1,090,739 | +0.10(+0.31%) |
Dec 14, 2016 | 32.20 | 32.32 | 31.62 | 31.70 | 1,854,983 | -0.72(-2.23%) |
Dec 13, 2016 | 32.30 | 32.63 | 31.97 | 32.42 | 1,600,353 | +0.39(+1.22%) |
Dec 12, 2016 | 32.67 | 32.67 | 31.91 | 32.03 | 1,203,761 | +0.20(+0.64%) |
Dec 09, 2016 | 31.87 | 31.88 | 31.66 | 31.83 | 953,538 | +0.08(+0.26%) |
Dec 08, 2016 | 31.65 | 31.75 | 31.39 | 31.74 | 1,193,207 | +0.21(+0.67%) |
Dec 07, 2016 | 31.23 | 31.56 | 31.23 | 31.53 | 2,130,940 | +0.20(+0.63%) |
Dec 06, 2016 | 31.15 | 31.42 | 30.98 | 31.34 | 2,060,841 | -0.02(-0.07%) |
Dec 05, 2016 | 31.38 | 31.60 | 31.25 | 31.36 | 1,135,805 | +0.25(+0.80%) |
Dec 02, 2016 | 30.98 | 31.25 | 30.92 | 31.11 | 1,377,427 | +0.07(+0.22%) |
Dec 01, 2016 | 31.44 | 31.62 | 31.01 | 31.04 | 4,985,227 | +0.06(+0.19%) |
Nov 30, 2016 | 30.44 | 31.22 | 30.43 | 30.98 | 3,415,646 | +1.58(+5.39%) |
Nov 29, 2016 | 29.34 | 29.55 | 29.10 | 29.40 | 1,974,325 | -0.32(-1.07%) |
Nov 28, 2016 | 30.34 | 30.36 | 29.71 | 29.71 | 1,879,935 | -0.48(-1.57%) |
Nov 25, 2016 | 30.19 | 30.24 | 30.03 | 30.19 | 315,955 | -0.16(-0.52%) |
Nov 23, 2016 | 30.35 | 30.35 | 30.35 | 0 | +0.14(+0.47%) | |
Nov 22, 2016 | 30.21 | 30.37 | 29.84 | 30.20 | 2,387,714 | -0.02(-0.05%) |
Nov 21, 2016 | 29.93 | 30.25 | 29.93 | 30.22 | 2,001,598 | +0.68(+2.30%) |
Nov 18, 2016 | 29.53 | 29.68 | 29.36 | 29.54 | 1,305,955 | +0.14(+0.49%) |
Nov 17, 2016 | 29.80 | 30.01 | 29.32 | 29.40 | 1,247,502 | -0.20(-0.66%) |
Nov 16, 2016 | 29.71 | 29.91 | 29.49 | 29.59 | 1,098,152 | -0.21(-0.71%) |
Nov 15, 2016 | 29.22 | 29.80 | 29.22 | 29.80 | 2,411,414 | +0.79(+2.73%) |
Nov 14, 2016 | 28.76 | 29.01 | 28.58 | 29.01 | 1,080,351 | +0.14(+0.47%) |
Nov 11, 2016 | 29.20 | 29.21 | 28.61 | 28.88 | 1,992,939 | -0.45(-1.52%) |
Nov 10, 2016 | 29.27 | 29.57 | 29.11 | 29.32 | 2,765,513 | +0.04(+0.13%) |
Nov 09, 2016 | 28.85 | 29.43 | 28.53 | 29.28 | 2,663,653 | +0.55(+1.92%) |
Nov 08, 2016 | 28.58 | 28.91 | 28.52 | 28.73 | 1,305,751 | +0.06(+0.21%) |
Nov 07, 2016 | 28.43 | 28.70 | 28.43 | 28.67 | 1,340,409 | +0.58(+2.07%) |
Nov 04, 2016 | 28.16 | 28.34 | 27.90 | 28.09 | 2,008,507 | -0.14(-0.48%) |
Nov 03, 2016 | 28.14 | 28.31 | 27.99 | 28.23 | 1,374,531 | +0.13(+0.46%) |
Nov 02, 2016 | 28.18 | 28.27 | 27.79 | 28.10 | 1,802,956 | -0.31(-1.09%) |