Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.06 | 29.06 | 28.99 | 28.99 | 1,660 | +0.07(+0.23%) |
Jan 30, 2017 | 29.00 | 29.00 | 28.92 | 28.92 | 1,591 | -0.29(-0.99%) |
Jan 27, 2017 | 29.32 | 29.32 | 29.19 | 29.21 | 632 | -0.21(-0.71%) |
Jan 26, 2017 | 29.45 | 29.50 | 29.34 | 29.42 | 3,545 | -0.04(-0.14%) |
Jan 25, 2017 | 29.34 | 29.46 | 29.33 | 29.46 | 1,339 | +0.21(+0.73%) |
Jan 24, 2017 | 29.10 | 29.25 | 28.96 | 29.25 | 5,193 | +0.14(+0.47%) |
Jan 23, 2017 | 29.18 | 29.18 | 29.11 | 29.11 | 1,554 | +0.08(+0.26%) |
Jan 20, 2017 | 29.02 | 29.03 | 29.02 | 29.03 | 761 | +0.16(+0.55%) |
Jan 19, 2017 | 28.88 | 28.88 | 28.88 | 28.88 | 985 | +0.10(+0.35%) |
Jan 18, 2017 | 28.75 | 28.81 | 28.75 | 28.77 | 1,805 | +0.02(+0.08%) |
Jan 17, 2017 | 28.60 | 28.76 | 28.60 | 28.75 | 1,062 | -0.12(-0.43%) |
Jan 13, 2017 | 28.87 | 28.87 | 28.87 | 0 | +0.13(+0.45%) | |
Jan 12, 2017 | 28.73 | 28.75 | 28.73 | 28.75 | 341 | -0.12(-0.40%) |
Jan 11, 2017 | 28.85 | 28.86 | 28.85 | 28.86 | 927 | +0.01(+0.05%) |
Jan 10, 2017 | 28.74 | 28.85 | 28.74 | 28.85 | 2,811 | +0.19(+0.66%) |
Jan 09, 2017 | 28.59 | 28.72 | 28.59 | 28.66 | 707 | -0.09(-0.30%) |
Jan 06, 2017 | 28.80 | 28.82 | 28.64 | 28.74 | 2,454 | +0.08(+0.29%) |
Jan 05, 2017 | 28.57 | 28.66 | 28.57 | 28.66 | 614 | +0.10(+0.34%) |
Jan 04, 2017 | 28.21 | 28.56 | 28.21 | 28.56 | 2,149 | +0.56(+2.01%) |
Jan 03, 2017 | 28.15 | 28.15 | 27.99 | 28.00 | 1,598 | +0.01(+0.03%) |
Dec 30, 2016 | 27.99 | 27.99 | 27.99 | 0 | -0.11(-0.40%) | |
Dec 29, 2016 | 28.08 | 28.19 | 28.08 | 28.10 | 1,096 | -0.09(-0.33%) |
Dec 28, 2016 | 28.51 | 28.51 | 28.15 | 28.20 | 1,613 | +0.03(+0.09%) |
Dec 27, 2016 | 27.66 | 28.17 | 27.66 | 28.17 | 1,951 | +0.24(+0.86%) |
Dec 23, 2016 | 27.93 | 27.93 | 27.93 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 27.93 | 27.93 | 27.89 | 27.92 | 394 | -0.30(-1.07%) |
Dec 20, 2016 | 28.22 | 19 | +0.37(+1.33%) | |||
Dec 19, 2016 | 27.93 | 27.93 | 27.85 | 27.85 | 324 | -0.23(-0.81%) |
Dec 16, 2016 | 28.37 | 28.37 | 28.08 | 28.08 | 2,040 | -0.16(-0.58%) |
Dec 15, 2016 | 28.35 | 28.42 | 28.19 | 28.24 | 2,809 | +0.13(+0.45%) |
Dec 14, 2016 | 28.63 | 28.63 | 28.11 | 28.11 | 801 | -0.65(-2.26%) |
Dec 13, 2016 | 28.60 | 28.76 | 28.60 | 28.76 | 315 | +0.16(+0.54%) |
Dec 12, 2016 | 28.94 | 28.94 | 28.61 | 28.61 | 678 | -0.01(-0.03%) |
Dec 09, 2016 | 28.62 | 28.62 | 28.62 | 28.62 | 313 | +0.22(+0.77%) |
Dec 08, 2016 | 28.28 | 28.40 | 28.28 | 28.40 | 962 | +0.02(+0.06%) |
Dec 07, 2016 | 28.08 | 28.38 | 28.08 | 28.38 | 4,811 | +0.36(+1.27%) |
Dec 06, 2016 | 27.90 | 28.02 | 27.81 | 28.02 | 1,071 | +0.01(+0.03%) |
Dec 05, 2016 | 27.63 | 28.07 | 27.63 | 28.01 | 3,187 | +0.24(+0.88%) |
Dec 02, 2016 | 27.65 | 27.79 | 27.65 | 27.77 | 972 | +0.07(+0.24%) |
Dec 01, 2016 | 28.34 | 28.34 | 27.69 | 27.70 | 2,525 | -0.72(-2.54%) |
Nov 30, 2016 | 28.87 | 29.00 | 28.42 | 28.42 | 2,330 | -0.33(-1.16%) |
Nov 29, 2016 | 28.63 | 28.79 | 28.63 | 28.76 | 1,087 | -0.04(-0.14%) |
Nov 28, 2016 | 28.68 | 28.80 | 28.68 | 28.80 | 1,013 | +0.03(+0.09%) |
Nov 25, 2016 | 28.89 | 28.94 | 28.75 | 28.77 | 1,215 | -0.15(-0.54%) |
Nov 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | +0.30(+1.04%) | |
Nov 18, 2016 | 28.63 | 158 | -0.23(-0.81%) | |||
Nov 17, 2016 | 28.42 | 29.05 | 28.42 | 28.86 | 4,256 | +0.50(+1.77%) |
Nov 16, 2016 | 28.36 | 28.36 | 28.36 | 28.36 | 465 | -0.03(-0.12%) |
Nov 15, 2016 | 28.16 | 28.65 | 28.16 | 28.39 | 1,828 | +0.09(+0.32%) |
Nov 14, 2016 | 28.20 | 28.31 | 28.20 | 28.30 | 1,615 | +0.09(+0.32%) |
Nov 11, 2016 | 27.89 | 28.35 | 27.20 | 28.21 | 5,095 | -0.08(-0.30%) |
Nov 10, 2016 | 28.65 | 28.65 | 28.11 | 28.30 | 9,201 | -0.39(-1.37%) |
Nov 09, 2016 | 28.34 | 28.94 | 28.34 | 28.69 | 2,665 | -0.59(-2.00%) |
Nov 08, 2016 | 29.18 | 29.28 | 29.18 | 29.28 | 2,410 | +0.14(+0.48%) |
Nov 07, 2016 | 29.01 | 29.14 | 28.99 | 29.14 | 4,627 | +0.24(+0.82%) |
Nov 04, 2016 | 28.76 | 28.90 | 28.68 | 28.90 | 1,816 | -0.18(-0.62%) |
Nov 03, 2016 | 29.08 | 29.08 | 29.08 | 29.08 | 1,043 | +0.36(+1.24%) |
Nov 02, 2016 | 28.93 | 28.98 | 28.68 | 28.72 | 2,509 | -0.26(-0.89%) |
Nov 01, 2016 | 29.07 | 29.09 | 28.98 | 28.98 | 973 | -0.01(-0.03%) |
Oct 31, 2016 | 29.03 | 29.24 | 28.80 | 28.99 | 3,497 | -0.27(-0.91%) |
Oct 28, 2016 | 29.26 | 29.26 | 29.26 | 29.26 | 410 | +0.04(+0.12%) |
Oct 27, 2016 | 29.44 | 29.44 | 29.22 | 29.22 | 2,152 | -0.05(-0.19%) |
Oct 26, 2016 | 29.46 | 29.57 | 29.27 | 29.27 | 4,095 | -0.28(-0.96%) |
Oct 25, 2016 | 29.74 | 29.74 | 29.49 | 29.56 | 2,253 | +0.09(+0.32%) |
Oct 24, 2016 | 29.29 | 29.46 | 29.29 | 29.46 | 1,968 | +0.17(+0.58%) |
Oct 21, 2016 | 29.21 | 29.29 | 29.09 | 29.29 | 1,849 | -0.18(-0.62%) |
Oct 20, 2016 | 29.48 | 29.48 | 29.48 | 29.48 | 215 | +0.07(+0.24%) |
Oct 19, 2016 | 29.62 | 29.62 | 29.40 | 29.40 | 1,593 | -0.20(-0.67%) |
Oct 18, 2016 | 29.24 | 29.60 | 29.24 | 29.60 | 2,723 | +0.42(+1.44%) |
Oct 17, 2016 | 29.27 | 29.29 | 29.18 | 29.18 | 2,161 | -0.23(-0.78%) |
Oct 14, 2016 | 29.80 | 29.80 | 29.33 | 29.41 | 1,834 | +0.34(+1.17%) |
Oct 13, 2016 | 29.26 | 29.26 | 29.03 | 29.07 | 3,834 | -0.18(-0.61%) |
Oct 12, 2016 | 29.29 | 29.31 | 28.98 | 29.25 | 1,929 | -0.09(-0.32%) |
Oct 11, 2016 | 29.80 | 29.80 | 29.28 | 29.35 | 6,862 | -0.76(-2.52%) |
Oct 10, 2016 | 30.14 | 30.20 | 30.11 | 30.11 | 1,139 | +0.17(+0.56%) |
Oct 07, 2016 | 30.17 | 30.17 | 29.91 | 29.94 | 1,550 | -0.17(-0.56%) |
Oct 06, 2016 | 30.34 | 30.34 | 29.90 | 30.11 | 7,717 | -0.32(-1.05%) |
Oct 05, 2016 | 30.48 | 30.48 | 30.18 | 30.43 | 6,270 | +0.46(+1.54%) |
Oct 04, 2016 | 30.34 | 30.42 | 29.96 | 29.96 | 2,564 | -0.35(-1.16%) |
Oct 03, 2016 | 30.53 | 30.53 | 30.32 | 30.32 | 5,557 | -0.06(-0.21%) |
Sep 30, 2016 | 30.10 | 30.40 | 30.08 | 30.38 | 2,205 | +0.20(+0.65%) |
Sep 29, 2016 | 30.39 | 30.39 | 30.11 | 30.18 | 14,565 | -0.27(-0.89%) |
Sep 28, 2016 | 30.54 | 30.54 | 30.39 | 30.46 | 6,877 | +0.20(+0.68%) |
Sep 27, 2016 | 30.08 | 30.34 | 30.01 | 30.25 | 1,515 | +0.23(+0.76%) |
Sep 26, 2016 | 30.15 | 30.15 | 29.94 | 30.02 | 8,114 | -0.13(-0.44%) |
Sep 23, 2016 | 30.24 | 30.29 | 30.06 | 30.16 | 3,294 | -0.12(-0.41%) |
Sep 22, 2016 | 30.40 | 30.47 | 30.25 | 30.28 | 4,533 | +0.08(+0.25%) |
Sep 21, 2016 | 30.01 | 30.20 | 29.81 | 30.20 | 9,168 | +0.39(+1.33%) |
Sep 20, 2016 | 29.90 | 29.99 | 29.69 | 29.81 | 4,579 | +0.11(+0.38%) |
Sep 19, 2016 | 29.82 | 29.93 | 29.59 | 29.70 | 2,975 | +0.09(+0.31%) |
Sep 16, 2016 | 29.70 | 29.70 | 29.38 | 29.60 | 4,676 | +0.00(+0.00%) |
Sep 15, 2016 | 29.31 | 29.60 | 29.30 | 29.60 | 1,645 | +0.58(+2.00%) |
Sep 14, 2016 | 29.17 | 29.17 | 29.01 | 29.02 | 1,127 | +0.04(+0.14%) |
Sep 13, 2016 | 29.05 | 29.05 | 28.98 | 28.98 | 444 | -0.35(-1.19%) |
Sep 12, 2016 | 28.95 | 29.33 | 28.85 | 29.33 | 3,309 | +0.42(+1.46%) |
Sep 09, 2016 | 29.17 | 29.18 | 28.89 | 28.91 | 10,017 | -0.58(-1.95%) |
Sep 08, 2016 | 29.62 | 29.62 | 29.23 | 29.49 | 7,755 | +0.00(+0.00%) |
Sep 07, 2016 | 29.45 | 29.48 | 29.14 | 29.48 | 22,538 | +0.23(+0.78%) |
Sep 06, 2016 | 28.86 | 29.26 | 28.86 | 29.26 | 5,752 | +0.58(+2.01%) |
Sep 02, 2016 | 28.59 | 28.68 | 28.68 | 28.68 | 3,718 | +0.42(+1.49%) |
Sep 01, 2016 | 28.39 | 28.47 | 28.17 | 28.26 | 1,409 | -0.07(-0.26%) |
Aug 31, 2016 | 28.41 | 28.41 | 28.12 | 28.33 | 1,514 | +0.00(+0.00%) |
Aug 30, 2016 | 28.32 | 28.51 | 28.27 | 28.33 | 2,534 | +0.03(+0.10%) |
Aug 29, 2016 | 28.32 | 28.32 | 28.24 | 28.30 | 2,460 | +0.20(+0.70%) |
Aug 26, 2016 | 28.11 | 28.33 | 28.03 | 28.10 | 2,283 | -0.08(-0.29%) |
Aug 25, 2016 | 28.14 | 28.19 | 28.11 | 28.19 | 981 | +0.11(+0.38%) |
Aug 24, 2016 | 28.08 | 28.08 | 28.08 | 28.08 | 1,943 | -0.05(-0.19%) |
Aug 23, 2016 | 28.06 | 28.13 | 28.06 | 28.13 | 1,208 | +0.15(+0.55%) |
Aug 22, 2016 | 28.06 | 28.09 | 27.98 | 27.98 | 4,011 | +0.11(+0.40%) |
Aug 19, 2016 | 27.89 | 28.01 | 27.86 | 27.87 | 3,409 | -0.12(-0.42%) |
Aug 18, 2016 | 27.72 | 27.99 | 27.72 | 27.99 | 4,462 | +0.22(+0.79%) |
Aug 17, 2016 | 27.91 | 27.91 | 27.58 | 27.77 | 990 | -0.21(-0.75%) |
Aug 16, 2016 | 28.20 | 28.20 | 27.98 | 27.98 | 2,479 | -0.28(-1.00%) |
Aug 15, 2016 | 28.15 | 28.26 | 28.05 | 28.26 | 4,785 | +0.19(+0.68%) |
Aug 12, 2016 | 27.99 | 28.07 | 27.99 | 28.07 | 2,754 | -0.10(-0.36%) |
Aug 11, 2016 | 28.15 | 28.18 | 28.10 | 28.17 | 2,465 | +0.12(+0.43%) |
Aug 10, 2016 | 28.01 | 28.07 | 28.01 | 28.05 | 4,312 | +0.19(+0.69%) |
Aug 09, 2016 | 27.62 | 27.93 | 27.62 | 27.86 | 2,369 | +0.41(+1.50%) |
Aug 08, 2016 | 27.57 | 27.57 | 27.38 | 27.45 | 1,942 | -0.03(-0.10%) |
Aug 05, 2016 | 27.54 | 27.54 | 27.43 | 27.47 | 1,246 | -0.03(-0.09%) |
Aug 04, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 434 | +0.19(+0.70%) |
Aug 03, 2016 | 27.14 | 27.36 | 27.13 | 27.31 | 1,705 | +0.05(+0.20%) |
Aug 02, 2016 | 27.51 | 27.51 | 27.25 | 27.25 | 1,846 | -0.27(-0.96%) |
Aug 01, 2016 | 27.52 | 27.52 | 27.52 | 27.52 | 704 | -0.09(-0.33%) |
Jul 29, 2016 | 27.26 | 27.61 | 27.26 | 27.61 | 740 | +0.18(+0.64%) |
Jul 28, 2016 | 27.53 | 27.53 | 27.43 | 27.43 | 1,170 | -0.10(-0.38%) |
Jul 27, 2016 | 27.54 | 27.59 | 27.54 | 27.54 | 748 | +0.01(+0.03%) |
Jul 26, 2016 | 27.41 | 27.73 | 27.41 | 27.53 | 6,606 | +0.15(+0.53%) |
Jul 25, 2016 | 27.57 | 27.57 | 27.17 | 27.38 | 9,013 | -0.44(-1.58%) |
Jul 22, 2016 | 27.84 | 28.22 | 27.40 | 27.82 | 60,122 | -0.03(-0.10%) |
Jul 21, 2016 | 28.04 | 28.04 | 27.78 | 27.85 | 4,717 | -0.24(-0.85%) |
Jul 20, 2016 | 28.25 | 28.25 | 27.92 | 28.09 | 8,061 | +0.00(+0.01%) |
Jul 19, 2016 | 27.78 | 28.31 | 27.78 | 28.08 | 33,773 | +0.33(+1.21%) |
Jul 18, 2016 | 27.46 | 27.81 | 27.35 | 27.75 | 24,070 | +0.46(+1.67%) |
Jul 15, 2016 | 27.60 | 27.60 | 27.16 | 27.29 | 8,847 | -0.25(-0.90%) |
Jul 14, 2016 | 27.45 | 27.57 | 27.45 | 27.54 | 3,229 | +0.13(+0.47%) |
Jul 13, 2016 | 27.81 | 27.81 | 27.35 | 27.41 | 5,414 | -0.39(-1.41%) |
Jul 12, 2016 | 27.91 | 27.91 | 27.67 | 27.80 | 8,961 | +0.21(+0.76%) |
Jul 11, 2016 | 27.24 | 27.63 | 27.24 | 27.59 | 7,438 | +0.69(+2.58%) |
Jul 08, 2016 | 26.83 | 26.90 | 26.83 | 26.90 | 534 | +0.40(+1.52%) |
Jul 07, 2016 | 26.47 | 26.50 | 26.47 | 26.50 | 689 | +0.27(+1.05%) |
Jul 06, 2016 | 26.07 | 26.23 | 26.07 | 26.22 | 721 | +0.21(+0.81%) |
Jul 05, 2016 | 26.23 | 26.23 | 26.01 | 26.01 | 668 | +0.05(+0.21%) |
Jun 30, 2016 | 25.62 | 25.96 | 25.96 | 25.96 | 546 | +0.34(+1.32%) |
Jun 29, 2016 | 25.57 | 25.65 | 25.52 | 25.62 | 918 | +0.64(+2.56%) |
Jun 28, 2016 | 23.62 | 25.09 | 23.62 | 24.98 | 818 | +0.13(+0.52%) |