Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.80 | 31.22 | 30.61 | 31.16 | 54,528 | +0.22(+0.73%) |
Jan 30, 2017 | 31.09 | 31.09 | 30.39 | 30.93 | 215,171 | -0.54(-1.73%) |
Jan 27, 2017 | 31.83 | 31.96 | 31.38 | 31.48 | 69,551 | -0.29(-0.92%) |
Jan 26, 2017 | 32.03 | 32.15 | 31.74 | 31.77 | 40,162 | -0.20(-0.63%) |
Jan 25, 2017 | 31.76 | 32.05 | 31.76 | 31.97 | 136,673 | +0.47(+1.51%) |
Jan 24, 2017 | 30.80 | 31.66 | 30.80 | 31.50 | 121,357 | +0.98(+3.20%) |
Jan 23, 2017 | 30.61 | 30.73 | 30.24 | 30.52 | 117,236 | -0.19(-0.62%) |
Jan 20, 2017 | 30.66 | 30.82 | 30.56 | 30.71 | 41,685 | +0.32(+1.05%) |
Jan 19, 2017 | 31.06 | 31.07 | 30.24 | 30.39 | 52,446 | -0.46(-1.50%) |
Jan 18, 2017 | 30.69 | 30.86 | 30.49 | 30.85 | 1,143,810 | +0.28(+0.90%) |
Jan 17, 2017 | 31.01 | 31.03 | 30.52 | 30.58 | 44,161 | -0.58(-1.86%) |
Jan 13, 2017 | 31.16 | 31.16 | 31.16 | 0 | +0.36(+1.16%) | |
Jan 12, 2017 | 31.05 | 31.05 | 30.18 | 30.80 | 55,621 | -0.33(-1.05%) |
Jan 11, 2017 | 30.94 | 31.17 | 30.81 | 31.13 | 56,149 | +0.22(+0.73%) |
Jan 10, 2017 | 30.66 | 31.10 | 30.64 | 30.91 | 37,187 | +0.37(+1.21%) |
Jan 09, 2017 | 30.85 | 30.85 | 30.43 | 30.54 | 91,397 | -0.40(-1.29%) |
Jan 06, 2017 | 31.02 | 31.22 | 30.88 | 30.94 | 66,910 | -0.06(-0.19%) |
Jan 05, 2017 | 31.32 | 31.41 | 30.77 | 30.99 | 80,574 | -0.46(-1.47%) |
Jan 04, 2017 | 30.67 | 31.54 | 30.67 | 31.46 | 84,220 | +0.94(+3.08%) |
Jan 03, 2017 | 30.77 | 31.05 | 30.15 | 30.52 | 128,228 | +0.33(+1.09%) |
Dec 30, 2016 | 30.19 | 30.19 | 30.19 | 0 | -0.25(-0.83%) | |
Dec 29, 2016 | 30.29 | 30.59 | 30.22 | 30.44 | 78,947 | +0.18(+0.59%) |
Dec 28, 2016 | 30.95 | 30.95 | 30.18 | 30.26 | 58,118 | -0.64(-2.07%) |
Dec 27, 2016 | 30.66 | 30.99 | 30.66 | 30.90 | 41,189 | +0.26(+0.84%) |
Dec 23, 2016 | 30.65 | 30.65 | 30.65 | 0 | +0.13(+0.43%) | |
Dec 22, 2016 | 30.88 | 30.88 | 30.36 | 30.51 | 25,355 | -0.37(-1.21%) |
Dec 21, 2016 | 31.11 | 31.18 | 30.88 | 30.89 | 56,024 | -0.28(-0.90%) |
Dec 20, 2016 | 31.06 | 31.21 | 30.94 | 31.17 | 82,185 | +0.36(+1.16%) |
Dec 19, 2016 | 30.52 | 30.83 | 30.52 | 30.81 | 54,213 | +0.36(+1.20%) |
Dec 16, 2016 | 30.54 | 30.99 | 30.41 | 30.45 | 54,473 | -0.13(-0.43%) |
Dec 15, 2016 | 30.49 | 30.88 | 30.25 | 30.58 | 35,750 | +0.21(+0.71%) |
Dec 14, 2016 | 31.06 | 31.14 | 30.28 | 30.36 | 39,658 | -0.75(-2.42%) |
Dec 13, 2016 | 31.31 | 31.32 | 30.82 | 31.12 | 32,767 | +0.13(+0.41%) |
Dec 12, 2016 | 31.18 | 31.53 | 30.84 | 30.99 | 149,374 | -0.36(-1.14%) |
Dec 09, 2016 | 31.53 | 31.57 | 31.27 | 31.35 | 66,148 | -0.17(-0.53%) |
Dec 08, 2016 | 31.00 | 31.53 | 30.89 | 31.51 | 58,741 | +0.71(+2.29%) |
Dec 07, 2016 | 30.20 | 30.87 | 30.09 | 30.81 | 106,995 | +0.68(+2.26%) |
Dec 06, 2016 | 29.66 | 30.12 | 29.52 | 30.12 | 44,458 | +0.60(+2.04%) |
Dec 05, 2016 | 29.24 | 29.59 | 29.24 | 29.52 | 120,652 | +0.58(+2.01%) |
Dec 02, 2016 | 28.87 | 29.07 | 28.84 | 28.94 | 84,445 | +0.11(+0.37%) |
Dec 01, 2016 | 29.23 | 29.32 | 28.70 | 28.84 | 1,196,491 | -0.15(-0.52%) |
Nov 30, 2016 | 29.42 | 29.42 | 28.99 | 28.99 | 55,404 | -0.15(-0.53%) |
Nov 29, 2016 | 29.03 | 29.30 | 29.01 | 29.14 | 37,360 | +0.10(+0.34%) |
Nov 28, 2016 | 29.37 | 29.37 | 28.99 | 29.04 | 63,440 | -0.40(-1.37%) |
Nov 25, 2016 | 29.41 | 29.45 | 29.34 | 29.44 | 51,946 | +0.15(+0.52%) |
Nov 23, 2016 | 29.29 | 29.29 | 29.29 | 0 | +0.26(+0.88%) | |
Nov 22, 2016 | 28.78 | 29.06 | 28.67 | 29.03 | 91,874 | +0.42(+1.45%) |
Nov 21, 2016 | 28.41 | 28.67 | 28.35 | 28.62 | 85,890 | +0.39(+1.37%) |
Nov 18, 2016 | 28.30 | 28.31 | 28.17 | 28.23 | 27,033 | +0.04(+0.12%) |
Nov 17, 2016 | 28.00 | 28.27 | 28.00 | 28.20 | 73,249 | +0.32(+1.15%) |
Nov 16, 2016 | 27.73 | 27.91 | 27.66 | 27.88 | 1,435,799 | +0.05(+0.17%) |
Nov 15, 2016 | 27.62 | 27.91 | 27.45 | 27.83 | 127,562 | +0.23(+0.83%) |
Nov 14, 2016 | 27.11 | 27.61 | 27.05 | 27.60 | 166,383 | +0.87(+3.24%) |
Nov 11, 2016 | 26.20 | 26.74 | 26.12 | 26.73 | 71,760 | +0.53(+2.03%) |
Nov 10, 2016 | 26.28 | 26.60 | 25.92 | 26.20 | 190,812 | +0.26(+1.00%) |
Nov 09, 2016 | 24.61 | 26.11 | 24.61 | 25.94 | 335,068 | +0.91(+3.64%) |
Nov 08, 2016 | 24.77 | 25.26 | 24.69 | 25.03 | 154,186 | +0.11(+0.42%) |
Nov 07, 2016 | 24.75 | 24.97 | 24.61 | 24.92 | 78,914 | +1.01(+4.24%) |
Nov 04, 2016 | 23.90 | 24.34 | 23.80 | 23.91 | 49,655 | +0.08(+0.36%) |
Nov 03, 2016 | 24.03 | 24.17 | 23.81 | 23.83 | 72,142 | -0.13(-0.55%) |
Nov 02, 2016 | 24.28 | 24.38 | 23.92 | 23.96 | 114,080 | -0.47(-1.94%) |