Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.80 | 29.91 | 29.37 | 29.58 | 3,368,608 | -0.32(-1.08%) |
Jan 30, 2017 | 29.83 | 29.90 | 29.37 | 29.90 | 2,402,814 | -0.01(-0.03%) |
Jan 27, 2017 | 30.27 | 30.27 | 29.79 | 29.91 | 2,481,810 | -0.29(-0.95%) |
Jan 26, 2017 | 30.38 | 30.57 | 30.08 | 30.20 | 4,157,572 | +0.02(+0.06%) |
Jan 25, 2017 | 29.79 | 30.27 | 29.79 | 30.18 | 4,697,581 | +0.63(+2.13%) |
Jan 24, 2017 | 28.98 | 29.66 | 28.96 | 29.55 | 2,950,011 | +0.80(+2.78%) |
Jan 23, 2017 | 28.72 | 28.92 | 28.45 | 28.76 | 2,950,202 | +0.04(+0.16%) |
Jan 20, 2017 | 28.76 | 28.89 | 28.46 | 28.71 | 3,497,228 | +0.04(+0.16%) |
Jan 19, 2017 | 28.83 | 29.15 | 28.63 | 28.67 | 2,390,341 | -0.15(-0.53%) |
Jan 18, 2017 | 28.88 | 29.01 | 28.59 | 28.82 | 2,504,618 | +0.06(+0.22%) |
Jan 17, 2017 | 28.67 | 28.92 | 28.46 | 28.76 | 1,797,790 | -0.02(-0.06%) |
Jan 13, 2017 | 28.77 | 28.77 | 28.77 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.02 | 29.02 | 28.36 | 28.77 | 3,887,995 | -0.37(-1.26%) |
Jan 11, 2017 | 28.92 | 29.18 | 28.82 | 29.14 | 2,898,514 | +0.31(+1.09%) |
Jan 10, 2017 | 28.78 | 29.04 | 28.69 | 28.83 | 3,023,178 | +0.03(+0.09%) |
Jan 09, 2017 | 29.05 | 29.18 | 28.78 | 28.80 | 2,875,841 | -0.31(-1.08%) |
Jan 06, 2017 | 29.43 | 29.59 | 29.09 | 29.11 | 3,528,147 | -0.12(-0.40%) |
Jan 05, 2017 | 29.39 | 29.70 | 29.11 | 29.23 | 2,808,149 | -0.25(-0.85%) |
Jan 04, 2017 | 28.95 | 29.63 | 28.88 | 29.48 | 4,011,061 | +0.64(+2.20%) |
Jan 03, 2017 | 28.54 | 28.90 | 28.37 | 28.85 | 2,973,151 | +0.55(+1.93%) |
Dec 30, 2016 | 28.30 | 28.30 | 28.30 | 0 | -0.24(-0.85%) | |
Dec 29, 2016 | 28.51 | 28.71 | 28.46 | 28.54 | 1,327,922 | +0.05(+0.19%) |
Dec 28, 2016 | 28.98 | 29.04 | 28.40 | 28.49 | 1,940,131 | -0.37(-1.27%) |
Dec 27, 2016 | 28.83 | 28.87 | 28.71 | 28.85 | 1,296,181 | +0.16(+0.56%) |
Dec 23, 2016 | 28.69 | 28.69 | 28.69 | 0 | +0.03(+0.09%) | |
Dec 22, 2016 | 29.42 | 29.43 | 28.65 | 28.67 | 2,706,635 | -0.68(-2.32%) |
Dec 21, 2016 | 29.14 | 29.44 | 29.07 | 29.35 | 2,648,868 | +0.30(+1.02%) |
Dec 20, 2016 | 29.02 | 29.12 | 28.81 | 29.05 | 1,873,619 | +0.05(+0.19%) |
Dec 19, 2016 | 28.63 | 29.27 | 28.63 | 29.00 | 3,201,964 | +0.42(+1.47%) |
Dec 16, 2016 | 28.27 | 28.65 | 28.22 | 28.58 | 6,951,925 | +0.35(+1.24%) |
Dec 15, 2016 | 29.09 | 29.27 | 28.19 | 28.23 | 4,263,187 | -0.86(-2.95%) |
Dec 14, 2016 | 29.14 | 29.72 | 29.03 | 29.09 | 4,208,285 | -0.15(-0.52%) |
Dec 13, 2016 | 29.09 | 29.61 | 29.08 | 29.24 | 3,906,093 | +0.24(+0.83%) |
Dec 12, 2016 | 28.94 | 29.04 | 28.73 | 29.00 | 3,488,055 | -0.19(-0.64%) |
Dec 09, 2016 | 29.05 | 29.20 | 28.91 | 29.19 | 4,504,956 | +0.06(+0.21%) |
Dec 08, 2016 | 28.83 | 29.24 | 28.72 | 29.12 | 2,834,372 | +0.37(+1.28%) |
Dec 07, 2016 | 27.94 | 28.85 | 27.94 | 28.76 | 4,757,059 | +0.80(+2.85%) |
Dec 06, 2016 | 28.00 | 28.08 | 27.75 | 27.96 | 4,038,540 | +0.04(+0.16%) |
Dec 05, 2016 | 27.43 | 27.92 | 27.32 | 27.91 | 5,330,182 | +0.78(+2.87%) |
Dec 02, 2016 | 27.06 | 27.34 | 26.92 | 27.14 | 5,045,258 | -0.01(-0.03%) |
Dec 01, 2016 | 28.34 | 28.34 | 27.08 | 27.14 | 6,030,285 | -1.18(-4.17%) |
Nov 30, 2016 | 28.93 | 29.06 | 28.23 | 28.33 | 4,397,806 | -0.50(-1.74%) |
Nov 29, 2016 | 28.76 | 28.97 | 28.67 | 28.83 | 2,830,331 | +0.04(+0.16%) |
Nov 28, 2016 | 29.18 | 29.28 | 28.64 | 28.78 | 4,384,655 | -0.49(-1.68%) |
Nov 25, 2016 | 29.01 | 29.28 | 28.86 | 29.27 | 1,232,450 | +0.29(+0.99%) |
Nov 23, 2016 | 28.99 | 28.99 | 28.99 | 0 | -0.15(-0.52%) | |
Nov 22, 2016 | 29.16 | 29.27 | 28.87 | 29.14 | 4,745,534 | +0.06(+0.22%) |
Nov 21, 2016 | 29.27 | 29.31 | 28.70 | 29.08 | 4,791,725 | +0.03(+0.09%) |
Nov 18, 2016 | 28.78 | 29.14 | 28.73 | 29.05 | 4,755,886 | +0.19(+0.65%) |
Nov 17, 2016 | 28.25 | 29.02 | 28.23 | 28.86 | 4,996,581 | +0.78(+2.77%) |
Nov 16, 2016 | 28.39 | 28.55 | 27.91 | 28.08 | 4,488,518 | -0.49(-1.72%) |
Nov 15, 2016 | 28.74 | 29.16 | 28.16 | 28.58 | 4,288,085 | +0.25(+0.88%) |
Nov 14, 2016 | 28.08 | 28.39 | 27.98 | 28.33 | 5,298,718 | +0.34(+1.22%) |
Nov 11, 2016 | 27.95 | 28.35 | 27.66 | 27.99 | 4,506,125 | -0.16(-0.57%) |
Nov 10, 2016 | 27.75 | 28.51 | 27.75 | 28.15 | 5,592,539 | +0.47(+1.68%) |
Nov 09, 2016 | 27.19 | 27.92 | 26.89 | 27.68 | 3,976,890 | +0.42(+1.54%) |
Nov 08, 2016 | 27.06 | 27.36 | 26.91 | 27.26 | 3,408,743 | +0.17(+0.63%) |
Nov 07, 2016 | 27.28 | 27.34 | 26.94 | 27.09 | 4,442,038 | +0.38(+1.44%) |
Nov 04, 2016 | 26.47 | 27.19 | 26.33 | 26.71 | 5,607,241 | +0.35(+1.32%) |
Nov 03, 2016 | 26.45 | 26.65 | 26.29 | 26.36 | 4,721,962 | +0.02(+0.07%) |
Nov 02, 2016 | 26.80 | 26.96 | 26.31 | 26.34 | 6,317,548 | -0.49(-1.83%) |