Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.85 | 31.19 | 30.85 | 31.15 | 3,337,528 | +0.06(+0.18%) |
Jan 30, 2017 | 31.04 | 31.15 | 30.88 | 31.09 | 2,640,867 | +0.02(+0.08%) |
Jan 27, 2017 | 31.10 | 31.17 | 30.89 | 31.07 | 2,191,957 | +0.03(+0.10%) |
Jan 26, 2017 | 31.07 | 31.24 | 30.95 | 31.04 | 2,694,524 | -0.06(-0.18%) |
Jan 25, 2017 | 31.12 | 31.42 | 31.06 | 31.09 | 3,625,087 | +0.01(+0.03%) |
Jan 24, 2017 | 30.82 | 31.15 | 30.76 | 31.08 | 2,762,568 | +0.25(+0.82%) |
Jan 23, 2017 | 30.95 | 31.13 | 30.76 | 30.83 | 5,059,967 | -0.19(-0.61%) |
Jan 20, 2017 | 30.80 | 31.13 | 30.72 | 31.02 | 4,507,049 | +0.35(+1.14%) |
Jan 19, 2017 | 30.68 | 30.81 | 30.59 | 30.67 | 3,368,849 | -0.02(-0.08%) |
Jan 18, 2017 | 30.65 | 30.93 | 30.56 | 30.70 | 3,289,174 | +0.09(+0.28%) |
Jan 17, 2017 | 30.52 | 30.66 | 30.39 | 30.61 | 3,892,390 | +0.08(+0.26%) |
Jan 13, 2017 | 30.53 | 30.53 | 30.53 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 30.54 | 30.81 | 30.37 | 30.53 | 3,066,834 | -0.10(-0.34%) |
Jan 11, 2017 | 30.65 | 30.70 | 30.34 | 30.63 | 3,240,038 | +0.28(+0.91%) |
Jan 10, 2017 | 30.43 | 30.58 | 30.25 | 30.35 | 3,206,085 | -0.12(-0.39%) |
Jan 09, 2017 | 30.61 | 30.74 | 30.43 | 30.47 | 3,843,159 | -0.24(-0.77%) |
Jan 06, 2017 | 30.78 | 30.91 | 30.70 | 30.71 | 4,214,743 | -0.17(-0.54%) |
Jan 05, 2017 | 31.04 | 31.27 | 30.82 | 30.88 | 5,508,910 | -0.11(-0.36%) |
Jan 04, 2017 | 31.55 | 31.61 | 30.83 | 30.99 | 5,129,051 | -0.53(-1.68%) |
Jan 03, 2017 | 31.48 | 31.64 | 31.23 | 31.52 | 3,290,129 | +0.17(+0.53%) |
Dec 30, 2016 | 31.35 | 31.35 | 31.35 | 0 | -0.18(-0.58%) | |
Dec 29, 2016 | 31.46 | 31.68 | 31.43 | 31.54 | 3,008,666 | +0.19(+0.61%) |
Dec 28, 2016 | 31.57 | 31.64 | 30.71 | 31.35 | 2,521,243 | -0.25(-0.78%) |
Dec 27, 2016 | 31.58 | 31.69 | 31.46 | 31.59 | 2,019,588 | +0.06(+0.20%) |
Dec 23, 2016 | 31.53 | 31.53 | 31.53 | 0 | +0.38(+1.22%) | |
Dec 22, 2016 | 30.41 | 31.26 | 30.31 | 31.15 | 7,234,066 | +1.02(+3.39%) |
Dec 21, 2016 | 30.21 | 30.45 | 30.07 | 30.12 | 4,779,107 | -0.18(-0.60%) |
Dec 20, 2016 | 30.14 | 30.40 | 29.97 | 30.31 | 3,449,708 | -0.10(-0.34%) |
Dec 19, 2016 | 30.65 | 30.79 | 30.32 | 30.41 | 4,291,856 | -0.04(-0.13%) |
Dec 16, 2016 | 30.48 | 30.78 | 30.32 | 30.45 | 5,415,898 | -0.01(-0.03%) |
Dec 15, 2016 | 29.97 | 30.53 | 29.86 | 30.46 | 5,547,357 | +0.54(+1.80%) |
Dec 14, 2016 | 30.51 | 30.63 | 29.79 | 29.92 | 5,819,739 | -0.53(-1.74%) |
Dec 13, 2016 | 30.63 | 30.86 | 30.41 | 30.45 | 3,616,806 | -0.17(-0.54%) |
Dec 12, 2016 | 30.46 | 30.71 | 30.22 | 30.62 | 2,856,738 | +0.14(+0.47%) |
Dec 09, 2016 | 29.94 | 30.56 | 29.68 | 30.47 | 5,676,821 | +0.60(+2.02%) |
Dec 08, 2016 | 29.78 | 30.12 | 29.78 | 29.87 | 2,925,030 | -0.09(-0.29%) |
Dec 07, 2016 | 29.77 | 30.13 | 29.72 | 29.96 | 4,628,471 | +0.13(+0.45%) |
Dec 06, 2016 | 29.50 | 29.86 | 29.37 | 29.82 | 4,229,353 | +0.37(+1.27%) |
Dec 05, 2016 | 29.27 | 29.56 | 29.18 | 29.45 | 3,647,928 | +0.21(+0.70%) |
Dec 02, 2016 | 29.08 | 29.43 | 29.01 | 29.24 | 3,688,564 | +0.33(+1.15%) |
Dec 01, 2016 | 28.84 | 29.02 | 28.51 | 28.91 | 4,846,636 | -0.17(-0.60%) |
Nov 30, 2016 | 29.60 | 29.78 | 29.06 | 29.09 | 5,221,781 | -0.82(-2.73%) |
Nov 29, 2016 | 29.89 | 30.08 | 29.78 | 29.90 | 4,844,420 | +0.05(+0.16%) |
Nov 28, 2016 | 29.89 | 30.08 | 29.70 | 29.85 | 3,210,141 | -0.04(-0.13%) |
Nov 25, 2016 | 29.50 | 29.90 | 29.50 | 29.89 | 1,850,086 | +0.43(+1.45%) |
Nov 23, 2016 | 29.47 | 29.47 | 29.47 | 0 | -0.30(-1.01%) | |
Nov 22, 2016 | 29.47 | 29.86 | 29.45 | 29.77 | 4,534,001 | +0.40(+1.38%) |
Nov 21, 2016 | 29.17 | 29.48 | 29.03 | 29.36 | 5,416,934 | +0.19(+0.65%) |
Nov 18, 2016 | 28.93 | 29.19 | 28.82 | 29.17 | 6,610,491 | +0.22(+0.77%) |
Nov 17, 2016 | 28.71 | 28.98 | 28.48 | 28.95 | 4,036,906 | +0.20(+0.69%) |
Nov 16, 2016 | 28.43 | 28.83 | 28.43 | 28.75 | 5,257,278 | +0.36(+1.26%) |
Nov 15, 2016 | 28.17 | 28.54 | 28.13 | 28.40 | 5,583,321 | +0.26(+0.93%) |
Nov 14, 2016 | 27.67 | 28.37 | 27.60 | 28.13 | 9,072,265 | +0.44(+1.60%) |
Nov 11, 2016 | 27.13 | 27.80 | 26.65 | 27.69 | 11,388,144 | +0.50(+1.84%) |
Nov 10, 2016 | 29.28 | 29.62 | 26.74 | 27.19 | 15,215,343 | -2.32(-7.87%) |
Nov 09, 2016 | 29.20 | 29.58 | 28.83 | 29.51 | 4,925,798 | -0.52(-1.73%) |
Nov 08, 2016 | 29.57 | 30.14 | 29.57 | 30.03 | 6,662,218 | +0.38(+1.29%) |
Nov 07, 2016 | 29.00 | 29.66 | 29.00 | 29.65 | 4,286,577 | +0.93(+3.22%) |
Nov 04, 2016 | 29.06 | 29.19 | 28.72 | 28.72 | 2,930,290 | -0.32(-1.10%) |
Nov 03, 2016 | 29.46 | 29.54 | 28.98 | 29.04 | 3,802,699 | -0.34(-1.15%) |
Nov 02, 2016 | 29.39 | 29.53 | 29.24 | 29.38 | 3,594,948 | +0.02(+0.08%) |