Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.18 | 29.47 | 28.70 | 28.81 | 5,334,935 | -0.08(-0.28%) |
Jan 30, 2017 | 29.62 | 29.62 | 28.70 | 28.89 | 5,090,741 | -0.91(-3.07%) |
Jan 27, 2017 | 29.77 | 30.04 | 29.22 | 29.81 | 5,157,161 | +0.24(+0.83%) |
Jan 26, 2017 | 28.42 | 29.78 | 28.17 | 29.56 | 7,438,365 | -0.27(-0.90%) |
Jan 25, 2017 | 30.30 | 30.34 | 29.41 | 29.83 | 6,064,180 | -0.25(-0.84%) |
Jan 24, 2017 | 29.09 | 30.31 | 29.03 | 30.08 | 12,831,101 | +1.31(+4.54%) |
Jan 23, 2017 | 27.76 | 28.81 | 27.69 | 28.78 | 9,248,900 | +0.86(+3.07%) |
Jan 20, 2017 | 27.53 | 28.03 | 26.97 | 27.92 | 9,751,009 | +1.59(+6.05%) |
Jan 19, 2017 | 26.60 | 26.71 | 26.12 | 26.33 | 6,149,068 | -0.06(-0.22%) |
Jan 18, 2017 | 26.85 | 26.88 | 26.36 | 26.39 | 6,603,922 | -0.47(-1.73%) |
Jan 17, 2017 | 27.94 | 27.97 | 26.83 | 26.85 | 5,852,484 | -0.89(-3.21%) |
Jan 13, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.43(-1.54%) | |
Jan 12, 2017 | 27.70 | 28.22 | 27.28 | 28.17 | 7,229,527 | +0.26(+0.94%) |
Jan 11, 2017 | 26.83 | 27.95 | 26.83 | 27.91 | 7,961,821 | +1.19(+4.46%) |
Jan 10, 2017 | 27.28 | 27.58 | 26.45 | 26.72 | 8,349,381 | -0.85(-3.08%) |
Jan 09, 2017 | 27.32 | 27.72 | 27.00 | 27.57 | 5,540,255 | +0.24(+0.90%) |
Jan 06, 2017 | 27.00 | 27.35 | 26.96 | 27.32 | 3,478,960 | +0.34(+1.27%) |
Jan 05, 2017 | 26.97 | 27.27 | 26.39 | 26.98 | 7,286,442 | +0.01(+0.03%) |
Jan 04, 2017 | 26.21 | 26.97 | 26.16 | 26.97 | 6,711,927 | +0.96(+3.67%) |
Jan 03, 2017 | 26.14 | 26.61 | 25.85 | 26.02 | 8,231,497 | +0.32(+1.24%) |
Dec 30, 2016 | 25.70 | 25.70 | 25.70 | 0 | -0.34(-1.32%) | |
Dec 29, 2016 | 25.73 | 26.16 | 25.67 | 26.04 | 5,169,324 | +0.22(+0.85%) |
Dec 28, 2016 | 26.21 | 26.62 | 25.54 | 25.82 | 4,475,161 | -0.26(-1.00%) |
Dec 27, 2016 | 25.23 | 26.21 | 25.08 | 26.08 | 7,622,505 | +1.01(+4.04%) |
Dec 23, 2016 | 25.07 | 25.07 | 25.07 | 0 | +0.49(+1.99%) | |
Dec 22, 2016 | 23.65 | 24.63 | 23.53 | 24.58 | 5,310,250 | +0.99(+4.19%) |
Dec 21, 2016 | 23.76 | 23.76 | 23.31 | 23.59 | 4,633,099 | -0.07(-0.31%) |
Dec 20, 2016 | 23.24 | 23.74 | 23.10 | 23.67 | 4,803,882 | +0.57(+2.47%) |
Dec 19, 2016 | 23.81 | 24.08 | 22.97 | 23.10 | 6,635,313 | -0.97(-4.04%) |
Dec 16, 2016 | 23.33 | 24.17 | 23.04 | 24.07 | 12,814,819 | +0.68(+2.90%) |
Dec 15, 2016 | 22.83 | 23.74 | 22.65 | 23.39 | 5,455,724 | +0.44(+1.92%) |
Dec 14, 2016 | 23.09 | 23.54 | 22.89 | 22.95 | 3,689,371 | -0.24(-1.06%) |
Dec 13, 2016 | 23.73 | 23.92 | 22.90 | 23.19 | 7,992,222 | -0.48(-2.03%) |
Dec 12, 2016 | 25.16 | 25.20 | 23.41 | 23.68 | 7,410,317 | -1.59(-6.30%) |
Dec 09, 2016 | 24.84 | 25.27 | 24.52 | 25.27 | 5,725,943 | +0.47(+1.91%) |
Dec 08, 2016 | 24.43 | 25.10 | 24.27 | 24.79 | 5,415,179 | +0.53(+2.19%) |
Dec 07, 2016 | 23.32 | 24.58 | 23.27 | 24.26 | 8,265,850 | +0.94(+4.03%) |
Dec 06, 2016 | 23.10 | 23.50 | 22.71 | 23.32 | 8,429,495 | -0.01(-0.04%) |
Dec 05, 2016 | 23.50 | 23.91 | 23.10 | 23.33 | 9,507,647 | +0.16(+0.70%) |
Dec 02, 2016 | 23.50 | 24.17 | 22.91 | 23.17 | 6,243,814 | -0.28(-1.18%) |
Dec 01, 2016 | 23.75 | 24.45 | 23.31 | 23.45 | 7,290,538 | -0.18(-0.76%) |
Nov 30, 2016 | 22.84 | 23.93 | 22.71 | 23.63 | 7,884,499 | +1.23(+5.50%) |
Nov 29, 2016 | 22.78 | 22.96 | 22.32 | 22.39 | 4,818,301 | -0.62(-2.70%) |
Nov 28, 2016 | 23.23 | 23.50 | 22.79 | 23.01 | 3,869,076 | -0.29(-1.26%) |
Nov 25, 2016 | 23.25 | 23.62 | 23.00 | 23.31 | 2,150,592 | +0.14(+0.60%) |
Nov 23, 2016 | 23.17 | 23.17 | 23.17 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 24.30 | 24.30 | 22.79 | 23.18 | 11,579,291 | -1.21(-4.95%) |
Nov 21, 2016 | 24.15 | 24.69 | 23.99 | 24.39 | 8,636,990 | +0.74(+3.14%) |
Nov 18, 2016 | 22.02 | 23.70 | 22.02 | 23.64 | 9,718,843 | +1.53(+6.90%) |
Nov 17, 2016 | 22.55 | 22.68 | 22.00 | 22.12 | 6,784,383 | -0.29(-1.28%) |
Nov 16, 2016 | 22.61 | 22.74 | 22.40 | 22.40 | 4,290,229 | -0.29(-1.29%) |
Nov 15, 2016 | 22.89 | 23.06 | 22.38 | 22.70 | 6,867,874 | -0.33(-1.42%) |
Nov 14, 2016 | 22.72 | 23.10 | 22.39 | 23.02 | 7,006,148 | +0.34(+1.51%) |
Nov 11, 2016 | 22.12 | 22.86 | 21.97 | 22.68 | 8,938,748 | +0.53(+2.40%) |
Nov 10, 2016 | 21.66 | 23.05 | 21.66 | 22.15 | 11,246,614 | +0.78(+3.63%) |
Nov 09, 2016 | 19.41 | 21.57 | 19.15 | 21.37 | 13,522,187 | +1.73(+8.79%) |
Nov 08, 2016 | 18.73 | 19.77 | 18.60 | 19.65 | 10,277,488 | +0.85(+4.51%) |
Nov 07, 2016 | 18.98 | 19.10 | 18.66 | 18.80 | 7,227,489 | +0.15(+0.78%) |
Nov 04, 2016 | 18.28 | 18.90 | 18.23 | 18.65 | 9,777,881 | +0.41(+2.26%) |
Nov 03, 2016 | 19.02 | 19.02 | 17.90 | 18.24 | 23,937,842 | -1.70(-8.50%) |
Nov 02, 2016 | 20.01 | 20.27 | 19.82 | 19.94 | 6,900,183 | -0.15(-0.76%) |