Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.89 | 30.95 | 30.66 | 30.84 | 4,072,923 | -0.04(-0.13%) |
Jan 30, 2017 | 31.28 | 31.28 | 30.81 | 30.88 | 3,912,978 | -0.42(-1.34%) |
Jan 27, 2017 | 31.34 | 31.44 | 31.19 | 31.30 | 2,599,123 | -0.03(-0.10%) |
Jan 26, 2017 | 31.19 | 31.34 | 31.08 | 31.33 | 3,366,502 | +0.22(+0.71%) |
Jan 25, 2017 | 30.29 | 31.23 | 30.20 | 31.11 | 6,276,317 | +0.96(+3.17%) |
Jan 24, 2017 | 30.08 | 30.20 | 29.88 | 30.16 | 3,577,126 | +0.14(+0.47%) |
Jan 23, 2017 | 30.08 | 30.08 | 29.79 | 30.02 | 3,655,871 | -0.08(-0.27%) |
Jan 20, 2017 | 29.97 | 30.19 | 29.96 | 30.10 | 2,711,853 | +0.13(+0.44%) |
Jan 19, 2017 | 29.99 | 30.03 | 29.81 | 29.97 | 2,804,579 | +0.02(+0.08%) |
Jan 18, 2017 | 29.75 | 30.01 | 29.61 | 29.94 | 2,565,794 | +0.30(+1.03%) |
Jan 17, 2017 | 29.74 | 29.88 | 29.53 | 29.64 | 2,874,640 | -0.22(-0.74%) |
Jan 13, 2017 | 29.86 | 29.86 | 29.86 | 0 | +0.04(+0.14%) | |
Jan 12, 2017 | 29.90 | 29.90 | 29.62 | 29.82 | 2,899,184 | -0.22(-0.74%) |
Jan 11, 2017 | 29.84 | 30.14 | 29.83 | 30.04 | 4,142,333 | +0.12(+0.41%) |
Jan 10, 2017 | 29.64 | 30.06 | 29.50 | 29.92 | 4,421,169 | +0.49(+1.68%) |
Jan 09, 2017 | 29.64 | 29.64 | 29.42 | 29.42 | 2,278,006 | -0.26(-0.86%) |
Jan 06, 2017 | 29.49 | 29.80 | 29.46 | 29.68 | 2,606,579 | +0.16(+0.53%) |
Jan 05, 2017 | 29.60 | 29.61 | 29.28 | 29.52 | 2,851,572 | -0.01(-0.03%) |
Jan 04, 2017 | 29.35 | 29.61 | 29.35 | 29.53 | 3,539,553 | +0.26(+0.90%) |
Jan 03, 2017 | 29.44 | 29.47 | 29.02 | 29.27 | 3,634,471 | +0.02(+0.08%) |
Dec 30, 2016 | 29.24 | 29.24 | 29.24 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 29.24 | 29.32 | 29.10 | 29.25 | 1,600,234 | +0.03(+0.11%) |
Dec 28, 2016 | 29.39 | 29.50 | 29.20 | 29.22 | 1,659,465 | -0.21(-0.73%) |
Dec 27, 2016 | 29.34 | 29.47 | 29.25 | 29.43 | 1,505,572 | +0.11(+0.37%) |
Dec 23, 2016 | 29.32 | 29.32 | 29.32 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 29.41 | 29.50 | 29.29 | 29.34 | 3,475,456 | -0.09(-0.31%) |
Dec 21, 2016 | 29.42 | 29.61 | 29.38 | 29.43 | 2,303,854 | -0.01(-0.03%) |
Dec 20, 2016 | 29.44 | 29.54 | 29.39 | 29.44 | 2,382,267 | +0.04(+0.14%) |
Dec 19, 2016 | 29.50 | 29.54 | 29.37 | 29.40 | 3,907,822 | -0.02(-0.08%) |
Dec 16, 2016 | 29.29 | 29.53 | 29.22 | 29.42 | 9,095,232 | +0.21(+0.70%) |
Dec 15, 2016 | 28.99 | 29.37 | 28.92 | 29.22 | 5,399,669 | +0.31(+1.08%) |
Dec 14, 2016 | 28.34 | 29.12 | 28.31 | 28.90 | 10,430,597 | +0.56(+1.98%) |
Dec 13, 2016 | 28.51 | 28.51 | 28.30 | 28.34 | 2,919,788 | -0.10(-0.35%) |
Dec 12, 2016 | 28.24 | 28.56 | 28.24 | 28.44 | 4,295,338 | +0.21(+0.76%) |
Dec 09, 2016 | 28.08 | 28.24 | 27.89 | 28.23 | 3,436,585 | +0.18(+0.65%) |
Dec 08, 2016 | 27.93 | 28.17 | 27.80 | 28.05 | 3,007,751 | +0.16(+0.56%) |
Dec 07, 2016 | 27.63 | 27.92 | 27.53 | 27.89 | 4,581,532 | +0.35(+1.26%) |
Dec 06, 2016 | 27.46 | 27.67 | 27.45 | 27.54 | 8,599,121 | +0.10(+0.36%) |
Dec 05, 2016 | 27.74 | 27.76 | 27.41 | 27.45 | 3,689,154 | -0.18(-0.66%) |
Dec 02, 2016 | 27.70 | 27.76 | 27.54 | 27.63 | 2,136,721 | -0.07(-0.27%) |
Dec 01, 2016 | 27.41 | 27.75 | 27.41 | 27.70 | 3,023,863 | +0.27(+0.99%) |
Nov 30, 2016 | 27.68 | 27.76 | 27.40 | 27.43 | 6,392,659 | -0.23(-0.83%) |
Nov 29, 2016 | 27.56 | 27.67 | 27.42 | 27.66 | 2,961,865 | +0.13(+0.48%) |
Nov 28, 2016 | 27.40 | 27.62 | 27.40 | 27.53 | 2,570,772 | -0.02(-0.09%) |
Nov 25, 2016 | 27.52 | 27.59 | 27.46 | 27.55 | 853,216 | +0.04(+0.15%) |
Nov 23, 2016 | 27.51 | 27.51 | 27.51 | 0 | +0.12(+0.42%) | |
Nov 22, 2016 | 27.21 | 27.52 | 27.12 | 27.40 | 3,625,648 | +0.26(+0.97%) |
Nov 21, 2016 | 27.13 | 27.26 | 26.99 | 27.13 | 2,174,024 | +0.00(+0.00%) |
Nov 18, 2016 | 27.12 | 27.37 | 27.07 | 27.13 | 3,373,925 | +0.01(+0.03%) |
Nov 17, 2016 | 26.89 | 27.16 | 26.80 | 27.12 | 4,115,810 | +0.30(+1.14%) |
Nov 16, 2016 | 27.31 | 27.34 | 26.70 | 26.82 | 6,238,523 | -0.64(-2.34%) |
Nov 15, 2016 | 27.49 | 27.60 | 27.38 | 27.46 | 3,799,799 | -0.05(-0.18%) |
Nov 14, 2016 | 27.42 | 27.65 | 27.29 | 27.51 | 4,088,009 | +0.16(+0.57%) |
Nov 11, 2016 | 27.11 | 27.40 | 27.06 | 27.35 | 3,679,139 | +0.17(+0.64%) |
Nov 10, 2016 | 26.53 | 27.21 | 26.47 | 27.18 | 5,108,914 | +0.76(+2.87%) |
Nov 09, 2016 | 26.28 | 26.52 | 26.04 | 26.42 | 4,549,448 | +0.08(+0.31%) |
Nov 08, 2016 | 25.90 | 26.40 | 25.80 | 26.34 | 3,149,579 | +0.44(+1.69%) |
Nov 07, 2016 | 25.92 | 25.95 | 25.72 | 25.91 | 2,493,062 | +0.28(+1.09%) |
Nov 04, 2016 | 25.82 | 25.84 | 25.53 | 25.63 | 3,622,048 | -0.20(-0.77%) |
Nov 03, 2016 | 25.73 | 25.97 | 25.68 | 25.82 | 3,215,551 | +0.19(+0.74%) |
Nov 02, 2016 | 25.69 | 25.81 | 25.58 | 25.63 | 2,462,751 | -0.12(-0.48%) |