Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.33 | 31.49 | 31.14 | 31.43 | 10,317,929 | -0.08(-0.26%) |
Jan 30, 2017 | 31.93 | 31.96 | 30.99 | 31.51 | 12,185,906 | -0.64(-2.00%) |
Jan 27, 2017 | 31.44 | 32.24 | 31.40 | 32.16 | 12,047,555 | +0.97(+3.12%) |
Jan 26, 2017 | 31.59 | 31.63 | 31.06 | 31.18 | 10,215,386 | -0.40(-1.28%) |
Jan 25, 2017 | 31.48 | 31.96 | 31.40 | 31.59 | 13,310,701 | +0.36(+1.15%) |
Jan 24, 2017 | 31.10 | 31.39 | 31.09 | 31.23 | 10,540,730 | +0.26(+0.83%) |
Jan 23, 2017 | 30.98 | 31.38 | 30.80 | 30.97 | 7,885,509 | -0.08(-0.27%) |
Jan 20, 2017 | 31.13 | 31.37 | 30.99 | 31.05 | 9,340,606 | +0.08(+0.27%) |
Jan 19, 2017 | 30.93 | 31.32 | 30.90 | 30.97 | 9,081,029 | +0.06(+0.18%) |
Jan 18, 2017 | 30.91 | 31.20 | 30.77 | 30.92 | 11,560,288 | +0.36(+1.17%) |
Jan 17, 2017 | 31.01 | 31.05 | 30.37 | 30.56 | 7,005,194 | -0.45(-1.45%) |
Jan 13, 2017 | 31.01 | 31.01 | 31.01 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 30.51 | 30.60 | 29.92 | 30.57 | 7,065,565 | -0.15(-0.48%) |
Jan 11, 2017 | 30.48 | 30.72 | 30.10 | 30.71 | 11,572,188 | +0.31(+1.03%) |
Jan 10, 2017 | 30.16 | 30.47 | 30.05 | 30.40 | 9,524,094 | +0.32(+1.07%) |
Jan 09, 2017 | 29.61 | 30.35 | 29.56 | 30.08 | 10,101,790 | +0.68(+2.31%) |
Jan 06, 2017 | 29.40 | 29.58 | 29.24 | 29.40 | 7,697,202 | -0.06(-0.19%) |
Jan 05, 2017 | 29.64 | 29.73 | 29.28 | 29.46 | 7,943,824 | -0.13(-0.43%) |
Jan 04, 2017 | 29.45 | 29.83 | 29.42 | 29.59 | 10,292,372 | +0.28(+0.94%) |
Jan 03, 2017 | 29.70 | 30.02 | 29.05 | 29.31 | 14,393,442 | -0.30(-1.02%) |
Dec 30, 2016 | 29.61 | 29.61 | 29.61 | 0 | -0.36(-1.19%) | |
Dec 29, 2016 | 30.10 | 30.27 | 29.81 | 29.97 | 4,873,664 | -0.22(-0.73%) |
Dec 28, 2016 | 30.79 | 30.91 | 30.17 | 30.19 | 5,871,912 | -0.39(-1.29%) |
Dec 27, 2016 | 30.42 | 30.71 | 30.38 | 30.59 | 5,457,289 | +0.39(+1.31%) |
Dec 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 30.24 | 30.85 | 30.16 | 30.29 | 10,344,229 | +0.39(+1.32%) |
Dec 21, 2016 | 29.82 | 30.27 | 29.82 | 29.90 | 7,105,644 | -0.03(-0.09%) |
Dec 20, 2016 | 30.05 | 30.20 | 29.69 | 29.93 | 8,919,258 | +0.16(+0.52%) |
Dec 19, 2016 | 29.60 | 30.06 | 29.60 | 29.77 | 11,316,294 | -0.06(-0.22%) |
Dec 16, 2016 | 30.65 | 30.65 | 29.75 | 29.83 | 14,532,762 | -0.50(-1.66%) |
Dec 15, 2016 | 29.68 | 30.38 | 29.33 | 30.34 | 12,795,419 | +0.84(+2.86%) |
Dec 14, 2016 | 29.30 | 29.70 | 29.25 | 29.49 | 11,419,296 | +0.10(+0.34%) |
Dec 13, 2016 | 29.40 | 29.71 | 29.32 | 29.39 | 6,804,986 | +0.03(+0.09%) |
Dec 12, 2016 | 29.53 | 29.66 | 29.07 | 29.37 | 8,400,674 | -0.32(-1.08%) |
Dec 09, 2016 | 30.08 | 30.13 | 29.28 | 29.69 | 11,740,826 | -0.33(-1.10%) |
Dec 08, 2016 | 30.08 | 30.21 | 29.78 | 30.02 | 11,039,875 | +0.18(+0.62%) |
Dec 07, 2016 | 29.18 | 29.96 | 28.71 | 29.83 | 13,718,060 | +0.83(+2.85%) |
Dec 06, 2016 | 29.10 | 29.21 | 28.64 | 29.01 | 10,990,025 | +0.07(+0.25%) |
Dec 05, 2016 | 29.09 | 29.21 | 28.76 | 28.93 | 14,205,183 | +0.08(+0.29%) |
Dec 02, 2016 | 27.71 | 28.86 | 27.59 | 28.85 | 16,595,730 | +1.23(+4.45%) |
Dec 01, 2016 | 29.49 | 29.53 | 27.39 | 27.62 | 27,431,576 | -1.93(-6.52%) |
Nov 30, 2016 | 29.51 | 29.86 | 29.41 | 29.55 | 16,213,324 | +0.04(+0.12%) |
Nov 29, 2016 | 29.06 | 29.69 | 28.97 | 29.51 | 9,788,662 | +0.29(+1.00%) |
Nov 28, 2016 | 29.22 | 29.51 | 29.02 | 29.22 | 9,110,746 | -0.04(-0.13%) |
Nov 25, 2016 | 29.10 | 29.34 | 28.85 | 29.26 | 5,125,833 | +0.00(+0.00%) |
Nov 23, 2016 | 29.26 | 29.26 | 29.26 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.93 | 29.18 | 28.77 | 29.06 | 9,758,907 | +0.39(+1.34%) |
Nov 21, 2016 | 28.25 | 28.77 | 28.21 | 28.68 | 14,290,569 | +0.56(+1.98%) |
Nov 18, 2016 | 27.87 | 28.59 | 27.77 | 28.12 | 26,191,494 | +0.01(+0.03%) |
Nov 17, 2016 | 27.80 | 28.22 | 27.44 | 28.11 | 20,866,980 | +0.65(+2.37%) |
Nov 16, 2016 | 27.44 | 27.72 | 27.02 | 27.46 | 17,602,372 | +0.38(+1.38%) |
Nov 15, 2016 | 26.81 | 27.11 | 26.62 | 27.09 | 13,859,911 | +0.57(+2.14%) |
Nov 14, 2016 | 26.89 | 26.99 | 26.46 | 26.52 | 13,439,138 | +0.16(+0.59%) |
Nov 11, 2016 | 26.07 | 26.38 | 25.83 | 26.36 | 13,936,337 | +0.59(+2.27%) |
Nov 10, 2016 | 26.72 | 27.35 | 25.70 | 25.78 | 16,172,205 | -0.87(-3.26%) |
Nov 09, 2016 | 26.83 | 26.83 | 25.94 | 26.65 | 13,728,917 | -0.35(-1.29%) |
Nov 08, 2016 | 26.84 | 27.14 | 26.63 | 26.99 | 8,084,634 | +0.16(+0.61%) |
Nov 07, 2016 | 26.23 | 26.85 | 26.19 | 26.83 | 13,145,404 | +1.02(+3.93%) |
Nov 04, 2016 | 25.66 | 26.20 | 25.63 | 25.81 | 9,473,302 | -0.05(-0.18%) |
Nov 03, 2016 | 26.09 | 26.15 | 25.72 | 25.86 | 13,133,275 | -0.29(-1.12%) |
Nov 02, 2016 | 26.29 | 26.61 | 26.04 | 26.15 | 10,870,973 | -0.28(-1.07%) |