Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.97 | 27.44 | 26.51 | 27.36 | 1,632,416 | +0.49(+1.83%) |
Jan 30, 2017 | 27.48 | 27.50 | 26.62 | 26.87 | 1,609,404 | -0.87(-3.15%) |
Jan 27, 2017 | 27.83 | 28.07 | 27.42 | 27.75 | 1,388,019 | -0.29(-1.05%) |
Jan 26, 2017 | 28.18 | 28.33 | 27.88 | 28.04 | 1,502,631 | +0.02(+0.07%) |
Jan 25, 2017 | 27.31 | 28.05 | 27.11 | 28.02 | 1,362,456 | +0.82(+3.00%) |
Jan 24, 2017 | 26.64 | 27.55 | 26.44 | 27.21 | 1,531,893 | +0.81(+3.05%) |
Jan 23, 2017 | 26.81 | 26.88 | 26.18 | 26.40 | 787,844 | -0.66(-2.43%) |
Jan 20, 2017 | 27.19 | 27.37 | 26.95 | 27.06 | 853,227 | +0.18(+0.66%) |
Jan 19, 2017 | 27.37 | 27.44 | 26.82 | 26.88 | 723,652 | -0.36(-1.33%) |
Jan 18, 2017 | 27.14 | 27.30 | 26.76 | 27.25 | 1,220,240 | -0.26(-0.93%) |
Jan 17, 2017 | 27.46 | 27.70 | 27.18 | 27.50 | 1,367,149 | +0.28(+1.01%) |
Jan 13, 2017 | 27.23 | 27.23 | 27.23 | 0 | -0.49(-1.77%) | |
Jan 12, 2017 | 28.38 | 28.48 | 27.29 | 27.72 | 1,107,084 | -0.30(-1.09%) |
Jan 11, 2017 | 27.90 | 28.26 | 27.77 | 28.02 | 964,749 | +0.23(+0.81%) |
Jan 10, 2017 | 28.00 | 28.00 | 27.38 | 27.80 | 1,135,627 | -0.11(-0.39%) |
Jan 09, 2017 | 28.12 | 28.21 | 27.71 | 27.90 | 987,228 | -0.44(-1.56%) |
Jan 06, 2017 | 28.44 | 28.71 | 27.81 | 28.35 | 1,882,284 | -0.05(-0.17%) |
Jan 05, 2017 | 28.48 | 28.75 | 28.05 | 28.40 | 2,706,005 | -0.20(-0.69%) |
Jan 04, 2017 | 28.34 | 28.75 | 28.33 | 28.59 | 1,036,739 | +0.36(+1.29%) |
Jan 03, 2017 | 28.19 | 28.74 | 27.66 | 28.23 | 1,351,485 | +0.51(+1.84%) |
Dec 30, 2016 | 27.72 | 27.72 | 27.72 | 0 | -0.02(-0.07%) | |
Dec 29, 2016 | 27.75 | 27.97 | 27.61 | 27.74 | 767,210 | -0.02(-0.07%) |
Dec 28, 2016 | 28.58 | 28.93 | 27.64 | 27.76 | 1,025,500 | -0.86(-3.02%) |
Dec 27, 2016 | 28.67 | 28.97 | 28.42 | 28.62 | 882,492 | +0.16(+0.55%) |
Dec 23, 2016 | 28.46 | 28.46 | 28.46 | 0 | -0.80(-2.72%) | |
Dec 22, 2016 | 29.90 | 30.09 | 29.22 | 29.26 | 1,372,841 | -0.62(-2.07%) |
Dec 21, 2016 | 30.28 | 30.31 | 29.79 | 29.88 | 1,215,998 | -0.30(-1.01%) |
Dec 20, 2016 | 30.77 | 31.08 | 30.02 | 30.18 | 1,541,796 | -0.23(-0.74%) |
Dec 19, 2016 | 30.52 | 30.76 | 30.21 | 30.41 | 1,720,170 | -0.25(-0.80%) |
Dec 16, 2016 | 30.57 | 30.70 | 30.10 | 30.66 | 2,587,888 | +0.38(+1.27%) |
Dec 15, 2016 | 29.38 | 30.86 | 29.09 | 30.27 | 1,985,542 | +0.85(+2.91%) |
Dec 14, 2016 | 30.60 | 30.95 | 29.28 | 29.42 | 2,087,827 | -1.56(-5.04%) |
Dec 13, 2016 | 30.58 | 31.56 | 30.03 | 30.98 | 3,364,658 | +0.80(+2.64%) |
Dec 12, 2016 | 30.39 | 31.38 | 29.96 | 30.18 | 3,754,095 | +0.68(+2.30%) |
Dec 09, 2016 | 28.72 | 29.51 | 28.38 | 29.51 | 2,403,933 | +0.90(+3.16%) |
Dec 08, 2016 | 27.48 | 28.72 | 27.16 | 28.60 | 2,345,285 | +1.31(+4.79%) |
Dec 07, 2016 | 27.22 | 27.74 | 27.13 | 27.30 | 2,074,237 | +0.01(+0.04%) |
Dec 06, 2016 | 26.61 | 27.38 | 26.53 | 27.29 | 1,201,802 | +0.31(+1.17%) |
Dec 05, 2016 | 26.84 | 27.49 | 26.70 | 26.97 | 2,002,845 | +0.40(+1.52%) |
Dec 02, 2016 | 26.71 | 27.38 | 26.31 | 26.57 | 2,517,444 | -0.25(-0.92%) |
Dec 01, 2016 | 26.59 | 26.87 | 26.13 | 26.81 | 2,316,373 | +0.63(+2.40%) |
Nov 30, 2016 | 26.18 | 26.40 | 25.51 | 26.18 | 3,464,940 | +1.51(+6.13%) |
Nov 29, 2016 | 24.22 | 24.93 | 24.09 | 24.67 | 1,207,435 | -0.14(-0.55%) |
Nov 28, 2016 | 25.49 | 25.51 | 24.70 | 24.81 | 1,162,745 | -0.55(-2.17%) |
Nov 25, 2016 | 25.35 | 25.67 | 25.24 | 25.36 | 702,402 | -0.17(-0.65%) |
Nov 23, 2016 | 25.53 | 25.53 | 25.53 | 0 | +0.08(+0.31%) | |
Nov 22, 2016 | 25.45 | 25.74 | 25.34 | 25.45 | 1,505,976 | +0.03(+0.12%) |
Nov 21, 2016 | 25.01 | 25.48 | 24.82 | 25.42 | 1,163,225 | +0.92(+3.75%) |
Nov 18, 2016 | 24.71 | 24.76 | 24.27 | 24.50 | 1,201,694 | -0.14(-0.56%) |
Nov 17, 2016 | 25.11 | 25.39 | 24.41 | 24.64 | 1,421,450 | -0.22(-0.90%) |
Nov 16, 2016 | 24.58 | 25.15 | 24.55 | 24.86 | 1,893,876 | +0.05(+0.20%) |
Nov 15, 2016 | 23.95 | 24.93 | 23.95 | 24.81 | 1,997,192 | +1.05(+4.44%) |
Nov 14, 2016 | 22.79 | 23.91 | 22.65 | 23.76 | 2,483,014 | +0.90(+3.93%) |
Nov 11, 2016 | 23.27 | 23.39 | 22.57 | 22.86 | 2,018,307 | -0.65(-2.78%) |
Nov 10, 2016 | 22.72 | 23.66 | 22.56 | 23.51 | 1,713,333 | +0.65(+2.86%) |
Nov 09, 2016 | 22.23 | 23.06 | 22.19 | 22.86 | 1,985,104 | +0.64(+2.86%) |
Nov 08, 2016 | 22.53 | 22.59 | 22.01 | 22.22 | 2,427,617 | -0.49(-2.15%) |
Nov 07, 2016 | 23.04 | 23.05 | 22.45 | 22.71 | 1,327,794 | +0.05(+0.22%) |
Nov 04, 2016 | 23.42 | 23.48 | 22.58 | 22.66 | 2,919,456 | -0.86(-3.65%) |
Nov 03, 2016 | 23.88 | 24.08 | 23.01 | 23.52 | 1,847,978 | -0.17(-0.70%) |
Nov 02, 2016 | 23.24 | 23.86 | 23.24 | 23.69 | 2,317,923 | +0.07(+0.29%) |