Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.52 | 32.60 | 31.92 | 32.09 | 196,362 | +0.19(+0.60%) |
Jan 30, 2017 | 32.01 | 32.10 | 31.79 | 31.90 | 217,387 | -0.80(-2.43%) |
Jan 27, 2017 | 32.79 | 32.81 | 32.62 | 32.70 | 99,798 | -0.59(-1.76%) |
Jan 26, 2017 | 33.23 | 33.40 | 33.13 | 33.28 | 121,537 | -0.46(-1.36%) |
Jan 25, 2017 | 33.61 | 33.75 | 33.41 | 33.74 | 396,084 | +0.15(+0.45%) |
Jan 24, 2017 | 33.18 | 33.63 | 33.15 | 33.59 | 380,142 | +0.34(+1.02%) |
Jan 23, 2017 | 32.90 | 33.27 | 32.80 | 33.25 | 331,536 | +1.29(+4.03%) |
Jan 20, 2017 | 31.69 | 31.97 | 31.62 | 31.96 | 70,266 | +0.27(+0.84%) |
Jan 19, 2017 | 31.67 | 31.74 | 31.51 | 31.70 | 139,508 | +0.38(+1.20%) |
Jan 18, 2017 | 31.50 | 31.57 | 31.31 | 31.32 | 103,101 | -0.19(-0.60%) |
Jan 17, 2017 | 31.56 | 31.75 | 31.35 | 31.51 | 175,410 | -0.56(-1.75%) |
Jan 13, 2017 | 32.07 | 32.07 | 32.07 | 0 | -0.29(-0.91%) | |
Jan 12, 2017 | 32.48 | 32.53 | 31.70 | 32.36 | 302,964 | -0.37(-1.14%) |
Jan 11, 2017 | 31.79 | 32.80 | 31.72 | 32.73 | 374,130 | +1.27(+4.05%) |
Jan 10, 2017 | 31.20 | 31.55 | 31.18 | 31.46 | 203,120 | +0.13(+0.41%) |
Jan 09, 2017 | 30.95 | 31.34 | 30.75 | 31.33 | 490,449 | +1.29(+4.31%) |
Jan 06, 2017 | 29.99 | 30.25 | 29.95 | 30.04 | 156,419 | -0.21(-0.71%) |
Jan 05, 2017 | 30.23 | 30.38 | 30.18 | 30.25 | 204,475 | +0.56(+1.89%) |
Jan 04, 2017 | 29.43 | 29.77 | 29.35 | 29.69 | 114,114 | -0.09(-0.30%) |
Jan 03, 2017 | 29.98 | 30.00 | 29.64 | 29.78 | 261,520 | +1.10(+3.82%) |
Dec 30, 2016 | 28.68 | 28.68 | 28.68 | 0 | -0.11(-0.36%) | |
Dec 29, 2016 | 28.89 | 28.96 | 28.70 | 28.79 | 156,109 | -0.28(-0.96%) |
Dec 28, 2016 | 29.35 | 29.39 | 29.05 | 29.07 | 235,508 | -0.42(-1.42%) |
Dec 27, 2016 | 29.52 | 29.60 | 29.45 | 29.49 | 51,443 | -0.06(-0.19%) |
Dec 23, 2016 | 29.55 | 29.55 | 29.55 | 0 | -0.35(-1.19%) | |
Dec 22, 2016 | 30.09 | 30.13 | 29.86 | 29.90 | 176,036 | -0.05(-0.17%) |
Dec 21, 2016 | 29.82 | 30.00 | 29.80 | 29.95 | 780,881 | +0.90(+3.10%) |
Dec 20, 2016 | 29.23 | 29.39 | 29.02 | 29.05 | 198,054 | +0.07(+0.24%) |
Dec 19, 2016 | 29.07 | 29.14 | 28.88 | 28.98 | 127,537 | -0.13(-0.44%) |
Dec 16, 2016 | 29.02 | 29.19 | 28.97 | 29.11 | 111,554 | +0.51(+1.77%) |
Dec 15, 2016 | 28.59 | 28.73 | 28.54 | 28.60 | 105,315 | +0.05(+0.18%) |
Dec 14, 2016 | 28.80 | 29.20 | 28.55 | 28.55 | 184,248 | -0.24(-0.83%) |
Dec 13, 2016 | 28.80 | 29.14 | 28.74 | 28.79 | 412,122 | +0.32(+1.12%) |
Dec 12, 2016 | 28.43 | 28.55 | 28.36 | 28.47 | 113,405 | -0.03(-0.11%) |
Dec 09, 2016 | 28.38 | 28.55 | 28.30 | 28.50 | 119,554 | -0.25(-0.88%) |
Dec 08, 2016 | 28.93 | 28.96 | 28.75 | 28.75 | 114,395 | -0.19(-0.65%) |
Dec 07, 2016 | 28.54 | 29.07 | 28.51 | 28.94 | 217,353 | +0.89(+3.19%) |
Dec 06, 2016 | 27.93 | 28.05 | 27.86 | 28.05 | 66,114 | +0.07(+0.23%) |
Dec 05, 2016 | 27.89 | 28.05 | 27.80 | 27.98 | 159,437 | +0.80(+2.94%) |
Dec 02, 2016 | 27.05 | 27.31 | 27.00 | 27.18 | 105,125 | -0.05(-0.18%) |
Dec 01, 2016 | 27.32 | 27.36 | 27.07 | 27.23 | 150,897 | -0.10(-0.37%) |
Nov 30, 2016 | 27.48 | 27.53 | 27.25 | 27.33 | 65,577 | -0.29(-1.03%) |
Nov 29, 2016 | 27.43 | 27.66 | 27.40 | 27.61 | 115,629 | -0.10(-0.34%) |
Nov 28, 2016 | 27.89 | 28.00 | 27.68 | 27.71 | 69,869 | -0.38(-1.37%) |
Nov 25, 2016 | 28.27 | 28.37 | 28.08 | 28.09 | 63,935 | +0.26(+0.93%) |
Nov 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.14(+0.51%) | |
Nov 22, 2016 | 27.66 | 27.77 | 27.53 | 27.70 | 91,402 | +0.07(+0.25%) |
Nov 21, 2016 | 27.69 | 27.76 | 27.50 | 27.62 | 125,038 | +0.52(+1.94%) |
Nov 18, 2016 | 27.23 | 27.28 | 27.06 | 27.10 | 250,064 | -0.38(-1.40%) |
Nov 17, 2016 | 27.41 | 27.56 | 27.36 | 27.48 | 98,283 | +0.16(+0.60%) |
Nov 16, 2016 | 27.57 | 27.66 | 27.25 | 27.32 | 123,893 | -0.61(-2.20%) |
Nov 15, 2016 | 27.82 | 27.95 | 27.66 | 27.93 | 114,369 | +0.21(+0.78%) |
Nov 14, 2016 | 27.55 | 27.76 | 27.53 | 27.72 | 75,256 | -0.18(-0.65%) |
Nov 11, 2016 | 28.04 | 28.11 | 27.80 | 27.90 | 133,955 | +0.29(+1.03%) |
Nov 10, 2016 | 27.68 | 27.83 | 27.35 | 27.61 | 149,053 | +0.01(+0.05%) |
Nov 09, 2016 | 27.67 | 27.78 | 27.41 | 27.60 | 230,799 | -0.58(-2.06%) |
Nov 08, 2016 | 28.05 | 28.20 | 27.76 | 28.18 | 110,226 | +0.03(+0.11%) |
Nov 07, 2016 | 28.16 | 28.23 | 28.03 | 28.15 | 207,338 | +0.01(+0.04%) |
Nov 04, 2016 | 28.32 | 28.46 | 28.11 | 28.14 | 98,014 | -0.16(-0.57%) |
Nov 03, 2016 | 28.60 | 28.63 | 28.29 | 28.30 | 130,970 | -0.32(-1.12%) |
Nov 02, 2016 | 28.96 | 29.00 | 28.53 | 28.62 | 126,556 | -0.72(-2.45%) |