Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.30 | 28.03 | 26.95 | 27.71 | 1,594,996 | +0.31(+1.13%) |
Jan 30, 2017 | 27.41 | 27.52 | 27.10 | 27.40 | 885,430 | -0.01(-0.04%) |
Jan 27, 2017 | 27.40 | 27.65 | 27.10 | 27.41 | 945,361 | +0.13(+0.48%) |
Jan 26, 2017 | 27.11 | 27.55 | 26.97 | 27.28 | 1,189,471 | +0.23(+0.85%) |
Jan 25, 2017 | 27.85 | 28.24 | 26.95 | 27.05 | 2,502,113 | -0.75(-2.70%) |
Jan 24, 2017 | 27.58 | 27.89 | 27.42 | 27.80 | 817,272 | +0.22(+0.80%) |
Jan 23, 2017 | 27.25 | 27.67 | 27.25 | 27.58 | 1,246,951 | +0.27(+0.99%) |
Jan 20, 2017 | 27.47 | 27.58 | 27.21 | 27.31 | 890,113 | -0.04(-0.15%) |
Jan 19, 2017 | 27.36 | 27.57 | 27.11 | 27.35 | 709,771 | -0.05(-0.18%) |
Jan 18, 2017 | 27.21 | 27.54 | 27.10 | 27.40 | 984,345 | +0.26(+0.96%) |
Jan 17, 2017 | 26.69 | 27.18 | 26.64 | 27.14 | 1,075,966 | +0.32(+1.19%) |
Jan 13, 2017 | 26.82 | 26.82 | 26.82 | 0 | +0.17(+0.64%) | |
Jan 12, 2017 | 25.78 | 26.73 | 25.78 | 26.65 | 1,448,252 | +0.66(+2.54%) |
Jan 11, 2017 | 25.70 | 26.02 | 25.56 | 25.99 | 2,257,638 | +0.23(+0.89%) |
Jan 10, 2017 | 26.18 | 26.19 | 25.61 | 25.76 | 1,738,948 | -0.49(-1.87%) |
Jan 09, 2017 | 26.82 | 26.88 | 26.24 | 26.25 | 1,506,632 | -0.61(-2.27%) |
Jan 06, 2017 | 26.68 | 27.17 | 26.52 | 26.86 | 1,228,206 | +0.26(+0.98%) |
Jan 05, 2017 | 27.43 | 27.49 | 26.52 | 26.60 | 1,863,383 | -1.03(-3.73%) |
Jan 04, 2017 | 27.36 | 27.82 | 27.33 | 27.63 | 1,483,930 | +0.26(+0.95%) |
Jan 03, 2017 | 27.04 | 27.61 | 27.04 | 27.37 | 1,593,029 | +0.59(+2.20%) |
Dec 30, 2016 | 26.78 | 26.78 | 26.78 | 0 | -0.23(-0.85%) | |
Dec 29, 2016 | 27.32 | 27.38 | 26.89 | 27.01 | 1,065,807 | -0.26(-0.95%) |
Dec 28, 2016 | 27.50 | 27.54 | 27.13 | 27.27 | 607,754 | -0.23(-0.84%) |
Dec 27, 2016 | 27.29 | 27.59 | 27.18 | 27.50 | 603,849 | +0.20(+0.73%) |
Dec 23, 2016 | 27.30 | 27.30 | 27.30 | 0 | -0.11(-0.40%) | |
Dec 22, 2016 | 27.59 | 27.62 | 26.97 | 27.41 | 1,036,239 | -0.27(-0.98%) |
Dec 21, 2016 | 27.65 | 27.80 | 27.52 | 27.68 | 925,865 | +0.04(+0.14%) |
Dec 20, 2016 | 27.52 | 27.69 | 27.36 | 27.64 | 724,134 | +0.25(+0.91%) |
Dec 19, 2016 | 27.52 | 27.79 | 27.30 | 27.39 | 846,519 | -0.13(-0.47%) |
Dec 16, 2016 | 27.79 | 28.11 | 27.43 | 27.52 | 3,142,252 | -0.31(-1.11%) |
Dec 15, 2016 | 27.74 | 27.96 | 27.61 | 27.83 | 1,489,028 | +0.09(+0.32%) |
Dec 14, 2016 | 27.84 | 28.07 | 27.62 | 27.74 | 1,828,103 | -0.09(-0.32%) |
Dec 13, 2016 | 27.82 | 28.06 | 27.75 | 27.83 | 1,320,403 | +0.13(+0.47%) |
Dec 12, 2016 | 28.20 | 28.25 | 27.22 | 27.70 | 1,954,091 | -0.54(-1.91%) |
Dec 09, 2016 | 28.62 | 28.91 | 27.92 | 28.24 | 2,512,252 | -0.42(-1.47%) |
Dec 08, 2016 | 28.01 | 28.89 | 28.00 | 28.66 | 1,777,815 | +0.62(+2.21%) |
Dec 07, 2016 | 27.04 | 28.14 | 26.96 | 28.04 | 1,525,832 | +1.01(+3.74%) |
Dec 06, 2016 | 26.66 | 27.03 | 26.51 | 27.03 | 885,319 | +0.36(+1.35%) |
Dec 05, 2016 | 26.22 | 26.82 | 26.10 | 26.67 | 1,575,757 | +0.65(+2.50%) |
Dec 02, 2016 | 26.44 | 26.70 | 25.90 | 26.02 | 1,842,062 | -0.52(-1.96%) |
Dec 01, 2016 | 26.45 | 26.89 | 26.38 | 26.54 | 1,886,404 | +0.10(+0.38%) |
Nov 30, 2016 | 27.18 | 27.38 | 26.39 | 26.44 | 3,195,312 | -0.68(-2.51%) |
Nov 29, 2016 | 26.64 | 27.12 | 26.46 | 27.12 | 2,407,135 | +0.54(+2.03%) |
Nov 28, 2016 | 26.77 | 26.77 | 26.05 | 26.58 | 2,007,892 | -0.19(-0.71%) |
Nov 25, 2016 | 26.49 | 26.79 | 26.30 | 26.77 | 487,936 | +0.27(+1.02%) |
Nov 23, 2016 | 26.50 | 26.50 | 26.50 | 0 | -0.10(-0.38%) | |
Nov 22, 2016 | 26.84 | 27.05 | 26.45 | 26.60 | 841,126 | -0.11(-0.41%) |
Nov 21, 2016 | 26.77 | 27.14 | 26.64 | 26.71 | 1,081,842 | -0.04(-0.15%) |
Nov 18, 2016 | 27.00 | 27.10 | 26.68 | 26.75 | 1,631,523 | -0.34(-1.26%) |
Nov 17, 2016 | 26.60 | 27.23 | 26.51 | 27.09 | 1,690,880 | +0.43(+1.61%) |
Nov 16, 2016 | 26.66 | 27.14 | 26.61 | 26.66 | 881,396 | -0.05(-0.19%) |
Nov 15, 2016 | 27.24 | 27.33 | 26.39 | 26.71 | 1,738,939 | -0.61(-2.23%) |
Nov 14, 2016 | 25.86 | 27.45 | 25.78 | 27.32 | 3,137,692 | +1.54(+5.97%) |
Nov 11, 2016 | 25.18 | 25.90 | 24.82 | 25.78 | 1,996,663 | +0.44(+1.74%) |
Nov 10, 2016 | 25.24 | 25.74 | 25.16 | 25.34 | 2,272,744 | +0.18(+0.72%) |
Nov 09, 2016 | 24.10 | 25.34 | 24.00 | 25.16 | 2,127,533 | +0.10(+0.40%) |
Nov 08, 2016 | 24.74 | 25.14 | 24.50 | 25.06 | 1,467,750 | +0.33(+1.33%) |
Nov 07, 2016 | 25.17 | 25.17 | 24.55 | 24.73 | 1,621,438 | +0.14(+0.57%) |
Nov 04, 2016 | 24.65 | 25.42 | 24.59 | 24.59 | 2,925,316 | -0.22(-0.89%) |
Nov 03, 2016 | 24.45 | 25.09 | 24.45 | 24.81 | 2,349,343 | +0.44(+1.81%) |
Nov 02, 2016 | 24.73 | 24.78 | 24.13 | 24.37 | 2,146,936 | -0.42(-1.69%) |