Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.94 | 31.94 | 31.62 | 31.67 | 12,775 | +0.02(+0.05%) |
Jan 30, 2017 | 31.70 | 31.70 | 31.48 | 31.65 | 40,780 | -0.33(-1.02%) |
Jan 27, 2017 | 31.98 | 31.98 | 31.88 | 31.98 | 65,684 | +0.10(+0.33%) |
Jan 26, 2017 | 32.02 | 32.02 | 31.87 | 31.87 | 72,293 | -0.25(-0.77%) |
Jan 25, 2017 | 32.10 | 32.14 | 32.02 | 32.12 | 3,964 | +0.39(+1.24%) |
Jan 24, 2017 | 31.65 | 31.73 | 31.63 | 31.73 | 7,409 | +0.22(+0.69%) |
Jan 23, 2017 | 31.43 | 31.52 | 31.37 | 31.51 | 34,748 | +0.13(+0.40%) |
Jan 20, 2017 | 31.37 | 31.38 | 31.37 | 31.38 | 1,567 | +0.28(+0.91%) |
Jan 19, 2017 | 30.98 | 31.10 | 30.98 | 31.10 | 6,436 | -0.03(-0.11%) |
Jan 18, 2017 | 31.04 | 31.19 | 31.03 | 31.13 | 15,815 | -0.02(-0.05%) |
Jan 17, 2017 | 30.98 | 31.21 | 30.98 | 31.15 | 16,795 | +0.03(+0.11%) |
Jan 13, 2017 | 31.12 | 31.12 | 31.12 | 0 | +0.18(+0.57%) | |
Jan 12, 2017 | 31.13 | 31.13 | 30.91 | 30.94 | 12,408 | +0.01(+0.03%) |
Jan 11, 2017 | 30.71 | 31.03 | 30.66 | 30.93 | 26,336 | +0.32(+1.04%) |
Jan 10, 2017 | 30.77 | 30.78 | 30.62 | 30.62 | 42,164 | +0.09(+0.30%) |
Jan 09, 2017 | 30.54 | 30.58 | 30.52 | 30.53 | 8,657 | -0.14(-0.46%) |
Jan 06, 2017 | 30.67 | 30.76 | 30.65 | 30.67 | 10,539 | -0.15(-0.50%) |
Jan 05, 2017 | 30.87 | 30.92 | 30.82 | 30.82 | 24,635 | +0.29(+0.93%) |
Jan 04, 2017 | 30.38 | 30.53 | 30.38 | 30.53 | 20,618 | +0.15(+0.49%) |
Jan 03, 2017 | 30.36 | 30.45 | 30.32 | 30.38 | 117,872 | +0.08(+0.25%) |
Dec 30, 2016 | 30.31 | 30.31 | 30.31 | 0 | +0.11(+0.37%) | |
Dec 29, 2016 | 30.13 | 30.20 | 30.12 | 30.20 | 3,627 | +0.18(+0.60%) |
Dec 28, 2016 | 30.18 | 30.18 | 29.87 | 30.02 | 17,517 | -0.27(-0.88%) |
Dec 27, 2016 | 30.28 | 30.30 | 30.23 | 30.28 | 10,805 | +0.11(+0.36%) |
Dec 23, 2016 | 30.18 | 30.18 | 30.18 | 0 | +0.14(+0.46%) | |
Dec 22, 2016 | 30.06 | 30.15 | 30.03 | 30.04 | 6,802 | +0.01(+0.04%) |
Dec 21, 2016 | 30.00 | 30.05 | 29.97 | 30.03 | 5,088 | +0.26(+0.87%) |
Dec 20, 2016 | 29.78 | 29.86 | 29.77 | 29.77 | 35,784 | +0.08(+0.25%) |
Dec 19, 2016 | 29.88 | 29.88 | 29.69 | 29.69 | 17,353 | -0.02(-0.07%) |
Dec 16, 2016 | 29.68 | 29.89 | 29.68 | 29.71 | 29,883 | +0.15(+0.49%) |
Dec 15, 2016 | 29.52 | 29.59 | 29.42 | 29.57 | 29,845 | -0.13(-0.45%) |
Dec 14, 2016 | 30.09 | 30.16 | 29.70 | 29.70 | 9,006 | -0.35(-1.15%) |
Dec 13, 2016 | 29.84 | 30.12 | 29.84 | 30.05 | 13,330 | +0.20(+0.68%) |
Dec 12, 2016 | 29.77 | 29.85 | 29.73 | 29.84 | 92,620 | +0.04(+0.14%) |
Dec 09, 2016 | 29.70 | 29.80 | 29.70 | 29.80 | 1,731 | -0.01(-0.03%) |
Dec 08, 2016 | 29.83 | 29.83 | 29.74 | 29.81 | 13,391 | -0.15(-0.50%) |
Dec 07, 2016 | 29.55 | 30.01 | 29.55 | 29.96 | 39,984 | +0.59(+2.03%) |
Dec 06, 2016 | 29.21 | 29.36 | 29.21 | 29.36 | 10,325 | +0.21(+0.70%) |
Dec 05, 2016 | 29.04 | 29.19 | 29.04 | 29.16 | 30,094 | +0.56(+1.95%) |
Dec 02, 2016 | 28.54 | 28.61 | 28.51 | 28.60 | 9,138 | +0.03(+0.12%) |
Dec 01, 2016 | 28.57 | 28.61 | 28.49 | 28.57 | 3,909 | -0.15(-0.52%) |
Nov 30, 2016 | 28.64 | 28.73 | 28.63 | 28.72 | 6,965 | -0.03(-0.09%) |
Nov 29, 2016 | 28.68 | 28.81 | 28.68 | 28.74 | 9,730 | +0.20(+0.70%) |
Nov 28, 2016 | 28.61 | 28.61 | 28.51 | 28.54 | 18,031 | -0.25(-0.87%) |
Nov 25, 2016 | 28.77 | 28.82 | 28.77 | 28.79 | 3,355 | +0.18(+0.64%) |
Nov 23, 2016 | 28.61 | 28.61 | 28.61 | 0 | -0.36(-1.24%) | |
Nov 22, 2016 | 28.91 | 28.97 | 28.82 | 28.97 | 13,750 | +0.08(+0.29%) |
Nov 21, 2016 | 28.89 | 28.89 | 28.77 | 28.88 | 39,805 | +0.14(+0.48%) |
Nov 18, 2016 | 28.84 | 28.84 | 28.72 | 28.75 | 13,443 | -0.16(-0.56%) |
Nov 17, 2016 | 28.97 | 29.00 | 28.82 | 28.91 | 19,662 | -0.03(-0.12%) |
Nov 16, 2016 | 28.99 | 29.05 | 28.87 | 28.94 | 15,129 | -0.30(-1.03%) |
Nov 15, 2016 | 29.17 | 29.24 | 29.12 | 29.24 | 33,789 | +0.43(+1.48%) |
Nov 14, 2016 | 28.93 | 28.93 | 28.72 | 28.82 | 68,565 | -0.32(-1.09%) |
Nov 11, 2016 | 29.28 | 29.28 | 29.11 | 29.13 | 7,730 | -0.13(-0.46%) |
Nov 10, 2016 | 29.42 | 29.42 | 29.16 | 29.27 | 14,835 | -0.65(-2.17%) |
Nov 09, 2016 | 29.82 | 29.98 | 29.74 | 29.92 | 8,257 | -0.16(-0.53%) |
Nov 08, 2016 | 30.03 | 30.13 | 30.03 | 30.08 | 13,131 | +0.06(+0.19%) |
Nov 07, 2016 | 30.05 | 30.05 | 30.02 | 30.02 | 34,056 | +0.38(+1.29%) |
Nov 04, 2016 | 29.71 | 29.71 | 29.61 | 29.63 | 11,018 | -0.34(-1.12%) |
Nov 03, 2016 | 30.03 | 30.08 | 29.96 | 29.97 | 4,686 | -0.05(-0.18%) |
Nov 02, 2016 | 30.09 | 30.09 | 29.98 | 30.02 | 3,359 | -0.19(-0.61%) |