Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.05 | 29.05 | 28.47 | 28.83 | 2,013,666 | -0.22(-0.76%) |
Jan 30, 2017 | 28.98 | 29.06 | 28.56 | 29.05 | 2,218,144 | -0.28(-0.94%) |
Jan 27, 2017 | 30.00 | 30.29 | 29.19 | 29.33 | 3,100,461 | -0.74(-2.48%) |
Jan 26, 2017 | 30.36 | 30.74 | 30.02 | 30.07 | 3,317,228 | -0.20(-0.67%) |
Jan 25, 2017 | 30.00 | 30.61 | 29.91 | 30.28 | 2,463,856 | +0.49(+1.64%) |
Jan 24, 2017 | 29.07 | 29.84 | 28.76 | 29.79 | 3,491,166 | +1.37(+4.82%) |
Jan 23, 2017 | 28.42 | 28.65 | 28.24 | 28.42 | 1,239,234 | -0.10(-0.35%) |
Jan 20, 2017 | 28.51 | 28.72 | 28.37 | 28.52 | 1,410,912 | +0.04(+0.13%) |
Jan 19, 2017 | 28.59 | 28.85 | 28.39 | 28.48 | 2,148,637 | -0.08(-0.29%) |
Jan 18, 2017 | 28.48 | 28.58 | 28.21 | 28.57 | 1,401,044 | +0.16(+0.55%) |
Jan 17, 2017 | 28.38 | 28.59 | 28.27 | 28.41 | 1,236,795 | -0.11(-0.39%) |
Jan 13, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 28.74 | 28.82 | 27.99 | 28.43 | 3,669,786 | -0.42(-1.47%) |
Jan 11, 2017 | 28.58 | 28.97 | 28.36 | 28.85 | 1,668,535 | +0.24(+0.84%) |
Jan 10, 2017 | 28.70 | 29.01 | 28.53 | 28.61 | 1,416,532 | +0.00(+0.00%) |
Jan 09, 2017 | 28.70 | 28.78 | 28.37 | 28.61 | 1,827,680 | -0.11(-0.38%) |
Jan 06, 2017 | 29.32 | 29.42 | 28.70 | 28.72 | 2,033,775 | -0.57(-1.95%) |
Jan 05, 2017 | 29.27 | 29.57 | 29.13 | 29.29 | 1,528,686 | -0.13(-0.44%) |
Jan 04, 2017 | 28.97 | 29.54 | 28.78 | 29.42 | 3,205,177 | +0.63(+2.20%) |
Jan 03, 2017 | 28.87 | 28.97 | 28.31 | 28.79 | 2,335,384 | +0.29(+1.00%) |
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | -0.35(-1.21%) | |
Dec 29, 2016 | 28.98 | 29.20 | 28.74 | 28.85 | 1,390,040 | -0.14(-0.48%) |
Dec 28, 2016 | 29.41 | 29.48 | 28.84 | 28.99 | 1,340,502 | -0.35(-1.19%) |
Dec 27, 2016 | 28.92 | 29.37 | 28.88 | 29.34 | 1,657,031 | +0.53(+1.85%) |
Dec 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 29.19 | 29.29 | 28.64 | 28.80 | 1,534,702 | -0.43(-1.48%) |
Dec 21, 2016 | 29.06 | 29.35 | 29.03 | 29.23 | 1,499,844 | +0.17(+0.57%) |
Dec 20, 2016 | 29.19 | 29.49 | 29.02 | 29.06 | 1,529,986 | -0.12(-0.41%) |
Dec 19, 2016 | 29.34 | 29.74 | 29.06 | 29.18 | 2,631,806 | +0.14(+0.47%) |
Dec 16, 2016 | 28.52 | 29.27 | 28.47 | 29.04 | 6,118,712 | +0.52(+1.84%) |
Dec 15, 2016 | 28.70 | 29.39 | 28.26 | 28.52 | 3,449,738 | -0.17(-0.58%) |
Dec 14, 2016 | 29.59 | 29.74 | 28.68 | 28.69 | 2,714,040 | -0.87(-2.95%) |
Dec 13, 2016 | 29.53 | 29.69 | 29.39 | 29.56 | 2,321,081 | +0.25(+0.85%) |
Dec 12, 2016 | 29.57 | 29.63 | 29.15 | 29.31 | 2,996,359 | -0.27(-0.90%) |
Dec 09, 2016 | 30.25 | 30.35 | 29.49 | 29.58 | 3,611,027 | -0.74(-2.46%) |
Dec 08, 2016 | 30.08 | 30.78 | 29.97 | 30.32 | 4,712,362 | +0.34(+1.13%) |
Dec 07, 2016 | 29.28 | 30.13 | 28.87 | 29.98 | 4,557,427 | +0.63(+2.13%) |
Dec 06, 2016 | 29.28 | 29.59 | 28.15 | 29.36 | 9,196,090 | +1.34(+4.79%) |
Dec 05, 2016 | 27.55 | 28.14 | 27.41 | 28.02 | 5,808,121 | +1.06(+3.92%) |
Dec 02, 2016 | 26.85 | 27.16 | 26.82 | 26.96 | 3,312,877 | +0.17(+0.62%) |
Dec 01, 2016 | 27.20 | 27.60 | 26.77 | 26.79 | 3,154,599 | -0.48(-1.75%) |
Nov 30, 2016 | 28.22 | 28.31 | 27.25 | 27.27 | 2,830,348 | -0.87(-3.10%) |
Nov 29, 2016 | 27.76 | 28.29 | 27.67 | 28.14 | 2,591,671 | +0.40(+1.46%) |
Nov 28, 2016 | 27.90 | 27.92 | 27.48 | 27.74 | 2,013,734 | -0.18(-0.66%) |
Nov 25, 2016 | 27.73 | 28.00 | 27.63 | 27.92 | 813,896 | +0.29(+1.06%) |
Nov 23, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.23(+0.84%) | |
Nov 22, 2016 | 27.36 | 27.73 | 27.25 | 27.40 | 3,656,276 | +0.13(+0.47%) |
Nov 21, 2016 | 26.79 | 27.37 | 26.60 | 27.27 | 3,404,973 | +0.48(+1.78%) |
Nov 18, 2016 | 26.89 | 26.99 | 26.67 | 26.79 | 1,987,285 | +0.00(+0.00%) |
Nov 17, 2016 | 26.36 | 26.99 | 26.34 | 26.79 | 2,663,904 | +0.73(+2.79%) |
Nov 16, 2016 | 26.42 | 26.49 | 26.02 | 26.07 | 2,239,273 | -0.53(-2.00%) |
Nov 15, 2016 | 26.79 | 27.03 | 26.43 | 26.60 | 2,671,415 | -0.27(-0.99%) |
Nov 14, 2016 | 26.85 | 27.14 | 26.53 | 26.87 | 2,630,985 | +0.27(+1.00%) |
Nov 11, 2016 | 26.95 | 27.33 | 26.54 | 26.60 | 2,745,601 | -0.44(-1.63%) |
Nov 10, 2016 | 25.64 | 27.07 | 25.60 | 27.04 | 5,446,925 | +1.64(+6.44%) |
Nov 09, 2016 | 24.77 | 25.53 | 24.50 | 25.40 | 4,132,242 | +0.13(+0.51%) |
Nov 08, 2016 | 25.31 | 25.62 | 24.94 | 25.28 | 2,726,345 | -0.29(-1.15%) |
Nov 07, 2016 | 25.65 | 25.75 | 25.38 | 25.57 | 1,703,579 | +0.36(+1.42%) |
Nov 04, 2016 | 25.00 | 25.66 | 24.87 | 25.21 | 2,887,544 | +0.28(+1.11%) |
Nov 03, 2016 | 24.91 | 25.32 | 24.82 | 24.93 | 1,866,236 | +0.06(+0.22%) |
Nov 02, 2016 | 24.91 | 25.00 | 24.65 | 24.88 | 1,600,857 | -0.03(-0.11%) |