Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.66 | 28.82 | 28.55 | 28.81 | 1,181,989 | +0.21(+0.75%) |
Jan 30, 2017 | 28.42 | 28.62 | 28.14 | 28.60 | 645,057 | +0.05(+0.19%) |
Jan 27, 2017 | 28.87 | 28.87 | 28.31 | 28.55 | 590,345 | -0.21(-0.71%) |
Jan 26, 2017 | 28.81 | 29.02 | 28.70 | 28.75 | 500,654 | -0.05(-0.16%) |
Jan 25, 2017 | 29.12 | 29.16 | 28.67 | 28.80 | 688,376 | -0.30(-1.05%) |
Jan 24, 2017 | 29.26 | 29.41 | 29.02 | 29.10 | 505,383 | -0.17(-0.57%) |
Jan 23, 2017 | 28.72 | 29.31 | 28.64 | 29.27 | 904,466 | +0.49(+1.69%) |
Jan 20, 2017 | 28.41 | 28.83 | 28.41 | 28.78 | 2,642,947 | +0.39(+1.37%) |
Jan 19, 2017 | 28.25 | 28.44 | 28.12 | 28.39 | 1,305,291 | -0.05(-0.19%) |
Jan 18, 2017 | 28.25 | 28.63 | 28.17 | 28.45 | 1,032,654 | +0.14(+0.48%) |
Jan 17, 2017 | 28.20 | 28.31 | 27.97 | 28.31 | 830,312 | +0.19(+0.68%) |
Jan 13, 2017 | 28.12 | 28.12 | 28.12 | 0 | +0.01(+0.03%) | |
Jan 12, 2017 | 27.90 | 28.11 | 27.40 | 28.11 | 781,723 | +0.26(+0.93%) |
Jan 11, 2017 | 28.05 | 28.12 | 27.82 | 27.85 | 1,279,428 | -0.18(-0.65%) |
Jan 10, 2017 | 27.84 | 28.19 | 27.65 | 28.03 | 1,402,890 | +0.27(+0.99%) |
Jan 09, 2017 | 28.18 | 28.18 | 27.68 | 27.76 | 755,604 | -0.31(-1.11%) |
Jan 06, 2017 | 27.88 | 28.29 | 27.88 | 28.07 | 712,097 | +0.04(+0.14%) |
Jan 05, 2017 | 28.43 | 28.43 | 27.93 | 28.03 | 859,477 | -0.54(-1.89%) |
Jan 04, 2017 | 28.15 | 28.70 | 28.15 | 28.58 | 1,135,112 | +0.59(+2.12%) |
Jan 03, 2017 | 27.97 | 28.09 | 27.68 | 27.98 | 838,740 | +0.14(+0.52%) |
Dec 30, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.45(+1.64%) | |
Dec 29, 2016 | 27.01 | 27.46 | 26.98 | 27.39 | 684,171 | +0.40(+1.47%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.90 | 26.99 | 544,571 | -0.07(-0.25%) |
Dec 27, 2016 | 27.15 | 27.20 | 26.98 | 27.06 | 574,422 | -0.05(-0.20%) |
Dec 23, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.26(+0.99%) | |
Dec 22, 2016 | 27.26 | 27.29 | 26.68 | 26.85 | 1,682,918 | -0.50(-1.83%) |
Dec 21, 2016 | 27.87 | 28.06 | 27.29 | 27.35 | 1,151,282 | -0.42(-1.50%) |
Dec 20, 2016 | 27.62 | 27.89 | 27.54 | 27.76 | 919,705 | +0.11(+0.41%) |
Dec 19, 2016 | 27.83 | 28.01 | 27.60 | 27.65 | 1,279,151 | +0.02(+0.08%) |
Dec 16, 2016 | 27.92 | 28.02 | 27.57 | 27.63 | 3,294,712 | -0.08(-0.27%) |
Dec 15, 2016 | 28.04 | 28.24 | 27.67 | 27.70 | 1,259,089 | -0.45(-1.61%) |
Dec 14, 2016 | 28.93 | 29.10 | 28.13 | 28.16 | 984,633 | -0.82(-2.82%) |
Dec 13, 2016 | 28.91 | 29.16 | 28.59 | 28.97 | 1,038,884 | -0.30(-1.03%) |
Dec 12, 2016 | 29.01 | 29.35 | 28.93 | 29.28 | 1,087,270 | +0.23(+0.78%) |
Dec 09, 2016 | 29.29 | 29.69 | 29.04 | 29.05 | 631,970 | -0.16(-0.54%) |
Dec 08, 2016 | 29.00 | 29.29 | 28.91 | 29.21 | 910,618 | +0.19(+0.65%) |
Dec 07, 2016 | 28.44 | 29.14 | 28.40 | 29.02 | 1,072,608 | +0.67(+2.35%) |
Dec 06, 2016 | 27.98 | 28.43 | 27.82 | 28.35 | 771,922 | +0.44(+1.57%) |
Dec 05, 2016 | 27.81 | 27.98 | 27.61 | 27.92 | 670,416 | +0.13(+0.46%) |
Dec 02, 2016 | 27.81 | 28.04 | 27.67 | 27.79 | 653,804 | +0.26(+0.93%) |
Dec 01, 2016 | 27.66 | 27.68 | 27.16 | 27.53 | 1,376,781 | -0.23(-0.82%) |
Nov 30, 2016 | 28.01 | 28.17 | 27.73 | 27.76 | 1,225,651 | -0.41(-1.45%) |
Nov 29, 2016 | 27.82 | 28.28 | 27.71 | 28.16 | 1,501,205 | +0.38(+1.36%) |
Nov 28, 2016 | 27.46 | 27.79 | 27.25 | 27.79 | 767,256 | +0.39(+1.41%) |
Nov 25, 2016 | 27.11 | 27.54 | 27.04 | 27.40 | 228,655 | +0.26(+0.98%) |
Nov 23, 2016 | 27.14 | 27.14 | 27.14 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 26.73 | 27.16 | 26.49 | 27.14 | 1,306,365 | +0.43(+1.61%) |
Nov 21, 2016 | 27.14 | 27.29 | 26.60 | 26.71 | 977,293 | -0.26(-0.95%) |
Nov 18, 2016 | 26.96 | 27.20 | 26.87 | 26.97 | 849,000 | +0.10(+0.37%) |
Nov 17, 2016 | 26.39 | 27.14 | 26.39 | 26.87 | 1,875,992 | +0.48(+1.81%) |
Nov 16, 2016 | 26.11 | 26.42 | 26.07 | 26.39 | 924,280 | +0.24(+0.93%) |
Nov 15, 2016 | 26.34 | 26.62 | 25.98 | 26.15 | 862,751 | -0.06(-0.23%) |
Nov 14, 2016 | 25.73 | 26.44 | 25.55 | 26.21 | 1,917,745 | +0.51(+1.97%) |
Nov 11, 2016 | 26.02 | 26.44 | 25.57 | 25.71 | 2,493,681 | -0.35(-1.34%) |
Nov 10, 2016 | 27.20 | 27.20 | 26.04 | 26.05 | 1,850,943 | -1.12(-4.12%) |
Nov 09, 2016 | 26.82 | 27.36 | 26.49 | 27.17 | 1,107,430 | -0.20(-0.75%) |
Nov 08, 2016 | 27.30 | 27.54 | 27.21 | 27.38 | 721,412 | +0.07(+0.25%) |
Nov 07, 2016 | 27.29 | 27.51 | 27.14 | 27.31 | 1,501,781 | +0.47(+1.75%) |
Nov 04, 2016 | 26.85 | 27.17 | 26.78 | 26.84 | 1,169,482 | +0.08(+0.28%) |
Nov 03, 2016 | 26.70 | 27.05 | 26.51 | 26.77 | 976,974 | +0.03(+0.11%) |
Nov 02, 2016 | 27.14 | 27.78 | 26.70 | 26.73 | 959,774 | -0.37(-1.37%) |