Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.69 | 31.71 | 31.34 | 31.68 | 241,043 | -0.10(-0.32%) |
Jan 30, 2017 | 31.97 | 31.97 | 31.41 | 31.79 | 416,792 | -0.31(-0.96%) |
Jan 27, 2017 | 32.24 | 32.32 | 32.03 | 32.09 | 367,031 | -0.24(-0.75%) |
Jan 26, 2017 | 32.35 | 32.52 | 32.17 | 32.34 | 310,198 | +0.10(+0.32%) |
Jan 25, 2017 | 31.97 | 32.26 | 31.92 | 32.24 | 408,772 | +0.40(+1.27%) |
Jan 24, 2017 | 31.32 | 31.87 | 31.31 | 31.83 | 370,252 | +0.55(+1.77%) |
Jan 23, 2017 | 31.42 | 31.49 | 31.11 | 31.28 | 390,200 | -0.21(-0.66%) |
Jan 20, 2017 | 31.37 | 31.48 | 31.28 | 31.48 | 258,825 | +0.16(+0.51%) |
Jan 19, 2017 | 31.48 | 31.62 | 31.18 | 31.33 | 370,690 | -0.01(-0.03%) |
Jan 18, 2017 | 31.08 | 31.36 | 31.06 | 31.33 | 465,280 | +0.19(+0.60%) |
Jan 17, 2017 | 31.48 | 31.48 | 31.09 | 31.15 | 416,343 | -0.38(-1.22%) |
Jan 13, 2017 | 31.53 | 31.53 | 31.53 | 0 | +0.20(+0.63%) | |
Jan 12, 2017 | 31.51 | 31.51 | 30.99 | 31.33 | 558,769 | -0.19(-0.60%) |
Jan 11, 2017 | 31.45 | 31.55 | 31.34 | 31.52 | 493,004 | +0.21(+0.66%) |
Jan 10, 2017 | 31.10 | 31.43 | 31.10 | 31.32 | 368,409 | +0.28(+0.91%) |
Jan 09, 2017 | 31.23 | 31.23 | 31.01 | 31.03 | 616,780 | -0.26(-0.84%) |
Jan 06, 2017 | 31.32 | 31.47 | 31.17 | 31.30 | 520,152 | +0.05(+0.15%) |
Jan 05, 2017 | 31.47 | 31.60 | 31.12 | 31.25 | 706,030 | -0.27(-0.86%) |
Jan 04, 2017 | 31.18 | 31.54 | 31.15 | 31.52 | 1,262,899 | +0.38(+1.24%) |
Jan 03, 2017 | 31.02 | 31.42 | 30.94 | 31.14 | 1,497,499 | +0.28(+0.91%) |
Dec 30, 2016 | 30.86 | 30.86 | 30.86 | 0 | -0.12(-0.39%) | |
Dec 29, 2016 | 31.00 | 31.17 | 30.87 | 30.98 | 146,203 | -0.04(-0.12%) |
Dec 28, 2016 | 31.44 | 31.50 | 30.97 | 31.02 | 171,060 | -0.40(-1.28%) |
Dec 27, 2016 | 31.40 | 31.50 | 31.36 | 31.42 | 176,719 | +0.09(+0.30%) |
Dec 23, 2016 | 31.33 | 31.33 | 31.33 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 31.53 | 31.53 | 31.19 | 31.29 | 331,425 | -0.18(-0.57%) |
Dec 21, 2016 | 31.61 | 31.61 | 31.46 | 31.47 | 239,128 | -0.13(-0.42%) |
Dec 20, 2016 | 31.44 | 31.65 | 31.44 | 31.60 | 379,277 | +0.19(+0.60%) |
Dec 19, 2016 | 31.28 | 31.49 | 31.27 | 31.41 | 273,853 | +0.17(+0.54%) |
Dec 16, 2016 | 31.44 | 31.60 | 31.21 | 31.24 | 322,671 | -0.19(-0.60%) |
Dec 15, 2016 | 31.23 | 31.63 | 31.19 | 31.43 | 502,009 | +0.20(+0.63%) |
Dec 14, 2016 | 31.56 | 31.68 | 31.20 | 31.23 | 417,047 | -0.37(-1.19%) |
Dec 13, 2016 | 31.74 | 31.83 | 31.51 | 31.61 | 445,138 | -0.02(-0.06%) |
Dec 12, 2016 | 31.90 | 31.90 | 31.51 | 31.63 | 377,056 | -0.33(-1.03%) |
Dec 09, 2016 | 31.99 | 32.11 | 31.86 | 31.95 | 357,838 | +0.01(+0.03%) |
Dec 08, 2016 | 31.97 | 32.05 | 31.73 | 31.94 | 455,115 | +0.09(+0.29%) |
Dec 07, 2016 | 31.39 | 31.91 | 31.33 | 31.85 | 535,349 | +0.51(+1.61%) |
Dec 06, 2016 | 31.10 | 31.35 | 30.98 | 31.34 | 1,052,563 | +0.32(+1.03%) |
Dec 05, 2016 | 31.16 | 31.29 | 31.00 | 31.03 | 584,571 | +0.07(+0.21%) |
Dec 02, 2016 | 31.13 | 31.13 | 30.90 | 30.96 | 1,126,322 | +0.01(+0.03%) |
Dec 01, 2016 | 31.03 | 31.15 | 30.85 | 30.95 | 1,953,137 | +0.17(+0.55%) |
Nov 30, 2016 | 30.82 | 30.97 | 30.77 | 30.78 | 1,537,262 | +0.14(+0.46%) |
Nov 29, 2016 | 30.80 | 30.80 | 30.58 | 30.64 | 2,050,523 | -0.10(-0.34%) |
Nov 28, 2016 | 31.03 | 31.03 | 30.65 | 30.74 | 29,904,696 | -0.28(-0.91%) |
Nov 25, 2016 | 31.06 | 31.21 | 30.86 | 31.03 | 1,455,294 | +0.17(+0.55%) |
Nov 23, 2016 | 30.86 | 30.86 | 30.86 | 0 | +0.36(+1.17%) | |
Nov 22, 2016 | 30.44 | 30.51 | 30.31 | 30.50 | 447,325 | +0.22(+0.71%) |
Nov 21, 2016 | 30.24 | 30.30 | 30.14 | 30.29 | 192,093 | +0.23(+0.75%) |
Nov 18, 2016 | 30.17 | 30.17 | 30.03 | 30.06 | 156,057 | -0.09(-0.31%) |
Nov 17, 2016 | 30.12 | 30.18 | 30.04 | 30.15 | 1,240,506 | +0.14(+0.47%) |
Nov 16, 2016 | 30.16 | 30.16 | 29.93 | 30.01 | 286,694 | -0.21(-0.68%) |
Nov 15, 2016 | 30.06 | 30.23 | 29.93 | 30.22 | 598,179 | +0.23(+0.78%) |
Nov 14, 2016 | 29.69 | 30.00 | 29.62 | 29.99 | 603,351 | +0.47(+1.59%) |
Nov 11, 2016 | 29.39 | 29.54 | 29.19 | 29.52 | 282,496 | +0.12(+0.41%) |
Nov 10, 2016 | 29.02 | 29.44 | 28.90 | 29.39 | 702,306 | +0.63(+2.18%) |
Nov 09, 2016 | 27.77 | 28.89 | 27.77 | 28.77 | 570,343 | +0.95(+3.40%) |
Nov 08, 2016 | 27.69 | 27.91 | 27.55 | 27.82 | 76,509 | +0.15(+0.54%) |
Nov 07, 2016 | 27.39 | 27.67 | 27.39 | 27.67 | 265,254 | +0.67(+2.50%) |
Nov 04, 2016 | 26.92 | 27.26 | 26.92 | 27.00 | 82,014 | +0.06(+0.21%) |
Nov 03, 2016 | 27.05 | 27.10 | 26.91 | 26.94 | 132,610 | -0.04(-0.14%) |
Nov 02, 2016 | 27.10 | 27.25 | 26.93 | 26.98 | 252,421 | -0.20(-0.72%) |