Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.18 | 32.46 | 31.73 | 32.32 | 420,674 | -0.09(-0.27%) |
Jan 30, 2017 | 32.20 | 32.42 | 31.71 | 32.41 | 563,449 | +0.00(+0.00%) |
Jan 27, 2017 | 32.58 | 32.64 | 32.15 | 32.41 | 361,675 | -0.27(-0.82%) |
Jan 26, 2017 | 32.51 | 32.78 | 32.40 | 32.68 | 445,733 | +0.19(+0.57%) |
Jan 25, 2017 | 32.26 | 32.60 | 32.23 | 32.49 | 506,315 | +0.49(+1.53%) |
Jan 24, 2017 | 31.46 | 32.16 | 31.46 | 32.00 | 537,527 | +0.66(+2.10%) |
Jan 23, 2017 | 31.27 | 31.46 | 31.12 | 31.34 | 492,665 | +0.07(+0.23%) |
Jan 20, 2017 | 31.27 | 31.48 | 31.05 | 31.27 | 437,110 | +0.20(+0.66%) |
Jan 19, 2017 | 31.36 | 31.55 | 30.97 | 31.07 | 607,084 | -0.21(-0.68%) |
Jan 18, 2017 | 30.78 | 31.29 | 30.66 | 31.28 | 495,275 | +0.51(+1.65%) |
Jan 17, 2017 | 31.42 | 31.56 | 30.76 | 30.78 | 929,400 | -0.64(-2.04%) |
Jan 13, 2017 | 31.42 | 31.42 | 31.42 | 0 | +0.07(+0.23%) | |
Jan 12, 2017 | 31.86 | 31.94 | 31.15 | 31.34 | 720,766 | -0.60(-1.86%) |
Jan 11, 2017 | 31.87 | 32.38 | 31.65 | 31.94 | 717,929 | +0.22(+0.70%) |
Jan 10, 2017 | 30.93 | 31.82 | 30.77 | 31.72 | 977,243 | +0.86(+2.79%) |
Jan 09, 2017 | 31.50 | 31.50 | 30.83 | 30.86 | 742,574 | -0.72(-2.28%) |
Jan 06, 2017 | 32.14 | 32.23 | 31.57 | 31.57 | 746,251 | -0.44(-1.36%) |
Jan 05, 2017 | 31.82 | 32.25 | 31.48 | 32.01 | 1,033,254 | +0.09(+0.28%) |
Jan 04, 2017 | 31.16 | 31.98 | 31.07 | 31.92 | 946,574 | +0.68(+2.19%) |
Jan 03, 2017 | 30.80 | 31.29 | 30.67 | 31.24 | 711,260 | +0.74(+2.42%) |
Dec 30, 2016 | 30.50 | 30.50 | 30.50 | 0 | -0.12(-0.41%) | |
Dec 29, 2016 | 30.62 | 30.95 | 30.56 | 30.62 | 475,152 | +0.04(+0.15%) |
Dec 28, 2016 | 31.18 | 31.24 | 30.46 | 30.58 | 605,953 | -0.57(-1.83%) |
Dec 27, 2016 | 31.33 | 31.52 | 31.12 | 31.15 | 324,905 | -0.01(-0.03%) |
Dec 23, 2016 | 31.16 | 31.16 | 31.16 | 0 | -0.10(-0.31%) | |
Dec 22, 2016 | 31.83 | 31.83 | 31.00 | 31.26 | 742,415 | -0.54(-1.70%) |
Dec 21, 2016 | 31.55 | 31.83 | 31.27 | 31.80 | 746,979 | +0.40(+1.27%) |
Dec 20, 2016 | 31.42 | 31.67 | 31.18 | 31.40 | 372,724 | +0.07(+0.23%) |
Dec 19, 2016 | 31.10 | 31.51 | 30.97 | 31.33 | 873,292 | +0.14(+0.46%) |
Dec 16, 2016 | 31.32 | 31.75 | 31.11 | 31.18 | 1,093,784 | -0.01(-0.03%) |
Dec 15, 2016 | 31.25 | 31.38 | 30.88 | 31.19 | 1,650,972 | -0.05(-0.17%) |
Dec 14, 2016 | 31.73 | 32.13 | 31.22 | 31.25 | 1,202,362 | -0.68(-2.14%) |
Dec 13, 2016 | 32.20 | 32.62 | 31.90 | 31.93 | 915,136 | +0.03(+0.08%) |
Dec 12, 2016 | 32.46 | 32.56 | 31.56 | 31.90 | 854,206 | -0.56(-1.72%) |
Dec 09, 2016 | 32.94 | 33.01 | 32.38 | 32.46 | 712,093 | -0.43(-1.30%) |
Dec 08, 2016 | 32.52 | 33.08 | 32.41 | 32.89 | 752,510 | +0.49(+1.52%) |
Dec 07, 2016 | 32.27 | 32.43 | 31.85 | 32.40 | 650,693 | +0.21(+0.66%) |
Dec 06, 2016 | 31.85 | 32.24 | 31.73 | 32.18 | 648,202 | +0.29(+0.92%) |
Dec 05, 2016 | 31.59 | 32.18 | 31.49 | 31.89 | 756,306 | +0.45(+1.44%) |
Dec 02, 2016 | 31.79 | 31.86 | 31.25 | 31.44 | 851,477 | -0.36(-1.14%) |
Dec 01, 2016 | 31.98 | 32.33 | 31.65 | 31.80 | 653,277 | +0.01(+0.03%) |
Nov 30, 2016 | 31.83 | 32.13 | 31.69 | 31.79 | 607,788 | +0.23(+0.73%) |
Nov 29, 2016 | 31.68 | 31.91 | 31.31 | 31.56 | 831,183 | -0.35(-1.11%) |
Nov 28, 2016 | 32.19 | 32.20 | 31.56 | 31.92 | 2,535,798 | -0.35(-1.07%) |
Nov 25, 2016 | 32.10 | 32.29 | 31.94 | 32.26 | 388,005 | +0.30(+0.94%) |
Nov 23, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.19(+0.59%) | |
Nov 22, 2016 | 31.38 | 31.82 | 31.36 | 31.78 | 1,061,654 | +0.65(+2.08%) |
Nov 21, 2016 | 30.99 | 31.23 | 30.90 | 31.13 | 565,819 | +0.27(+0.86%) |
Nov 18, 2016 | 30.86 | 31.03 | 30.74 | 30.86 | 1,192,810 | -0.06(-0.20%) |
Nov 17, 2016 | 30.82 | 31.28 | 30.82 | 30.93 | 1,589,346 | +0.11(+0.35%) |
Nov 16, 2016 | 30.96 | 31.25 | 30.75 | 30.82 | 1,705,950 | -0.39(-1.25%) |
Nov 15, 2016 | 30.81 | 31.27 | 30.50 | 31.21 | 2,072,930 | +0.40(+1.30%) |
Nov 14, 2016 | 29.99 | 30.85 | 29.92 | 30.81 | 1,443,055 | +1.06(+3.55%) |
Nov 11, 2016 | 29.28 | 29.81 | 29.10 | 29.75 | 1,122,846 | +0.34(+1.15%) |
Nov 10, 2016 | 28.94 | 29.90 | 28.94 | 29.42 | 1,556,371 | +0.72(+2.50%) |
Nov 09, 2016 | 28.07 | 28.94 | 28.02 | 28.70 | 1,408,016 | +0.36(+1.28%) |
Nov 08, 2016 | 27.99 | 28.55 | 27.73 | 28.34 | 1,117,110 | +0.21(+0.76%) |
Nov 07, 2016 | 28.81 | 28.89 | 27.96 | 28.12 | 1,156,549 | -0.18(-0.63%) |
Nov 04, 2016 | 27.48 | 29.19 | 27.27 | 28.30 | 3,676,116 | +1.45(+5.42%) |
Nov 03, 2016 | 27.02 | 27.21 | 26.79 | 26.85 | 1,193,525 | -0.20(-0.72%) |
Nov 02, 2016 | 26.95 | 27.25 | 26.93 | 27.04 | 1,434,820 | +0.11(+0.40%) |