Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.67 | 30.71 | 30.33 | 30.61 | 1,264,309 | +0.00(+0.00%) |
Jan 30, 2017 | 31.12 | 31.12 | 30.46 | 30.61 | 1,110,424 | -0.60(-1.93%) |
Jan 27, 2017 | 31.31 | 31.37 | 31.12 | 31.21 | 702,740 | -0.32(-1.02%) |
Jan 26, 2017 | 31.63 | 31.67 | 31.47 | 31.53 | 420,018 | +0.01(+0.02%) |
Jan 25, 2017 | 31.37 | 31.62 | 31.35 | 31.53 | 630,647 | +0.21(+0.68%) |
Jan 24, 2017 | 31.13 | 31.45 | 31.06 | 31.31 | 595,404 | +0.34(+1.11%) |
Jan 23, 2017 | 31.20 | 31.25 | 30.85 | 30.97 | 834,391 | -0.39(-1.24%) |
Jan 20, 2017 | 31.41 | 31.51 | 31.25 | 31.36 | 468,087 | +0.20(+0.64%) |
Jan 19, 2017 | 31.33 | 31.41 | 31.13 | 31.16 | 749,979 | -0.24(-0.75%) |
Jan 18, 2017 | 31.34 | 31.50 | 31.30 | 31.40 | 796,569 | -0.11(-0.36%) |
Jan 17, 2017 | 31.44 | 31.59 | 31.39 | 31.51 | 768,583 | +0.21(+0.66%) |
Jan 13, 2017 | 31.31 | 31.31 | 31.31 | 0 | -0.07(-0.22%) | |
Jan 12, 2017 | 31.71 | 31.72 | 31.28 | 31.37 | 640,565 | -0.16(-0.51%) |
Jan 11, 2017 | 31.31 | 31.59 | 31.17 | 31.53 | 1,071,417 | +0.34(+1.10%) |
Jan 10, 2017 | 31.44 | 31.51 | 31.17 | 31.19 | 627,690 | -0.27(-0.85%) |
Jan 09, 2017 | 31.73 | 31.75 | 31.44 | 31.46 | 830,620 | -0.50(-1.57%) |
Jan 06, 2017 | 32.05 | 32.05 | 31.74 | 31.96 | 469,109 | +0.03(+0.10%) |
Jan 05, 2017 | 32.13 | 32.19 | 31.79 | 31.93 | 1,237,199 | -0.11(-0.36%) |
Jan 04, 2017 | 32.11 | 32.16 | 31.92 | 32.05 | 1,081,836 | -0.05(-0.14%) |
Jan 03, 2017 | 32.11 | 32.32 | 31.73 | 32.09 | 6,018,049 | +0.41(+1.30%) |
Dec 30, 2016 | 31.68 | 31.68 | 31.68 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.88 | 31.89 | 31.70 | 31.76 | 669,935 | -0.11(-0.33%) |
Dec 28, 2016 | 32.24 | 32.27 | 31.83 | 31.87 | 553,031 | -0.30(-0.92%) |
Dec 27, 2016 | 32.20 | 32.29 | 32.13 | 32.17 | 656,736 | +0.06(+0.19%) |
Dec 23, 2016 | 32.11 | 32.11 | 32.11 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 32.02 | 32.21 | 31.98 | 32.14 | 636,146 | +0.11(+0.33%) |
Dec 21, 2016 | 32.08 | 32.16 | 31.93 | 32.03 | 1,035,501 | +0.08(+0.24%) |
Dec 20, 2016 | 32.20 | 32.25 | 31.90 | 31.95 | 639,010 | -0.08(-0.26%) |
Dec 19, 2016 | 32.21 | 32.23 | 31.98 | 32.04 | 1,508,237 | -0.14(-0.45%) |
Dec 16, 2016 | 32.20 | 32.23 | 32.03 | 32.18 | 1,184,531 | +0.19(+0.59%) |
Dec 15, 2016 | 31.72 | 32.09 | 31.58 | 31.99 | 1,084,066 | +0.10(+0.31%) |
Dec 14, 2016 | 32.40 | 32.52 | 31.81 | 31.89 | 1,843,635 | -0.73(-2.23%) |
Dec 13, 2016 | 32.50 | 32.83 | 32.17 | 32.62 | 1,590,562 | +0.39(+1.22%) |
Dec 12, 2016 | 32.87 | 32.87 | 32.11 | 32.23 | 1,196,396 | +0.20(+0.64%) |
Dec 09, 2016 | 32.07 | 32.08 | 31.85 | 32.02 | 947,704 | +0.08(+0.26%) |
Dec 08, 2016 | 31.85 | 31.95 | 31.58 | 31.94 | 1,185,908 | +0.21(+0.67%) |
Dec 07, 2016 | 31.42 | 31.76 | 31.42 | 31.73 | 2,117,904 | +0.20(+0.63%) |
Dec 06, 2016 | 31.34 | 31.62 | 31.17 | 31.53 | 2,048,233 | -0.02(-0.07%) |
Dec 05, 2016 | 31.57 | 31.79 | 31.45 | 31.55 | 1,128,856 | +0.25(+0.80%) |
Dec 02, 2016 | 31.17 | 31.44 | 31.11 | 31.30 | 1,369,000 | +0.07(+0.22%) |
Dec 01, 2016 | 31.64 | 31.81 | 31.20 | 31.23 | 4,954,728 | +0.06(+0.19%) |
Nov 30, 2016 | 30.63 | 31.41 | 30.62 | 31.17 | 3,394,749 | +1.59(+5.39%) |
Nov 29, 2016 | 29.52 | 29.73 | 29.27 | 29.58 | 1,962,247 | -0.32(-1.07%) |
Nov 28, 2016 | 30.53 | 30.55 | 29.90 | 29.90 | 1,868,434 | -0.48(-1.57%) |
Nov 25, 2016 | 30.38 | 30.43 | 30.22 | 30.38 | 314,022 | -0.16(-0.52%) |
Nov 23, 2016 | 30.53 | 30.53 | 30.53 | 0 | +0.14(+0.47%) | |
Nov 22, 2016 | 30.40 | 30.56 | 30.03 | 30.39 | 2,373,107 | -0.02(-0.05%) |
Nov 21, 2016 | 30.12 | 30.44 | 30.12 | 30.41 | 1,989,352 | +0.68(+2.30%) |
Nov 18, 2016 | 29.71 | 29.86 | 29.54 | 29.72 | 1,297,965 | +0.14(+0.49%) |
Nov 17, 2016 | 29.98 | 30.19 | 29.50 | 29.58 | 1,239,870 | -0.20(-0.66%) |
Nov 16, 2016 | 29.90 | 30.09 | 29.67 | 29.78 | 1,091,434 | -0.21(-0.71%) |
Nov 15, 2016 | 29.40 | 29.99 | 29.40 | 29.99 | 2,396,661 | +0.80(+2.73%) |
Nov 14, 2016 | 28.93 | 29.19 | 28.75 | 29.19 | 1,073,742 | +0.14(+0.47%) |
Nov 11, 2016 | 29.38 | 29.39 | 28.78 | 29.05 | 1,980,746 | -0.45(-1.52%) |
Nov 10, 2016 | 29.45 | 29.76 | 29.29 | 29.50 | 2,748,594 | +0.04(+0.13%) |
Nov 09, 2016 | 29.03 | 29.61 | 28.71 | 29.46 | 2,647,357 | +0.55(+1.92%) |
Nov 08, 2016 | 28.75 | 29.09 | 28.70 | 28.91 | 1,297,762 | +0.06(+0.21%) |
Nov 07, 2016 | 28.61 | 28.87 | 28.61 | 28.85 | 1,332,209 | +0.58(+2.07%) |
Nov 04, 2016 | 28.33 | 28.52 | 28.07 | 28.27 | 1,996,219 | -0.14(-0.48%) |
Nov 03, 2016 | 28.31 | 28.49 | 28.16 | 28.40 | 1,366,122 | +0.13(+0.46%) |
Nov 02, 2016 | 28.35 | 28.44 | 27.96 | 28.27 | 1,791,926 | -0.31(-1.09%) |