Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.14 | 28.46 | 27.84 | 28.44 | 5,619,810 | +0.36(+1.29%) |
Jan 30, 2017 | 28.24 | 28.24 | 27.84 | 28.08 | 4,000,469 | -0.41(-1.43%) |
Jan 27, 2017 | 28.85 | 29.00 | 28.22 | 28.49 | 5,395,173 | -0.38(-1.32%) |
Jan 26, 2017 | 29.02 | 29.32 | 28.49 | 28.87 | 9,068,569 | -1.29(-4.27%) |
Jan 25, 2017 | 30.37 | 30.76 | 29.86 | 30.16 | 7,823,432 | -0.17(-0.57%) |
Jan 24, 2017 | 28.91 | 30.82 | 28.91 | 30.33 | 10,685,360 | +1.72(+6.02%) |
Jan 23, 2017 | 28.41 | 28.68 | 28.15 | 28.61 | 3,909,785 | +0.24(+0.86%) |
Jan 20, 2017 | 27.83 | 28.62 | 27.79 | 28.36 | 6,093,663 | +0.93(+3.41%) |
Jan 19, 2017 | 27.83 | 27.95 | 27.21 | 27.43 | 3,469,411 | -0.32(-1.14%) |
Jan 18, 2017 | 27.96 | 28.03 | 27.51 | 27.74 | 3,196,982 | -0.15(-0.55%) |
Jan 17, 2017 | 28.55 | 28.57 | 27.73 | 27.90 | 3,642,069 | -0.44(-1.54%) |
Jan 13, 2017 | 28.33 | 28.33 | 28.33 | 0 | -0.14(-0.51%) | |
Jan 12, 2017 | 28.50 | 28.66 | 27.80 | 28.48 | 3,872,844 | -0.02(-0.06%) |
Jan 11, 2017 | 27.90 | 28.51 | 27.66 | 28.50 | 3,759,419 | +0.64(+2.31%) |
Jan 10, 2017 | 27.92 | 28.32 | 27.46 | 27.85 | 3,314,685 | +0.01(+0.03%) |
Jan 09, 2017 | 27.99 | 28.22 | 27.60 | 27.84 | 3,403,803 | -0.08(-0.29%) |
Jan 06, 2017 | 27.97 | 28.03 | 27.71 | 27.93 | 2,986,282 | -0.06(-0.23%) |
Jan 05, 2017 | 28.02 | 28.14 | 27.62 | 27.99 | 5,197,846 | +0.05(+0.19%) |
Jan 04, 2017 | 26.93 | 28.02 | 26.92 | 27.93 | 13,402,626 | +1.16(+4.33%) |
Jan 03, 2017 | 26.88 | 27.26 | 26.55 | 26.77 | 3,704,912 | +0.18(+0.68%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 26.35 | 26.71 | 26.31 | 26.59 | 2,298,091 | +0.24(+0.93%) |
Dec 28, 2016 | 27.28 | 27.54 | 26.29 | 26.35 | 3,752,082 | -0.89(-3.26%) |
Dec 27, 2016 | 26.43 | 27.48 | 26.39 | 27.24 | 3,010,589 | +0.78(+2.95%) |
Dec 23, 2016 | 26.46 | 26.46 | 26.46 | 0 | -0.15(-0.58%) | |
Dec 22, 2016 | 26.00 | 26.68 | 25.88 | 26.61 | 6,307,876 | +0.52(+1.98%) |
Dec 21, 2016 | 25.74 | 26.18 | 25.41 | 26.09 | 6,116,632 | +0.56(+2.20%) |
Dec 20, 2016 | 25.33 | 25.59 | 24.94 | 25.53 | 7,385,586 | +0.35(+1.40%) |
Dec 19, 2016 | 26.20 | 26.65 | 25.04 | 25.18 | 10,500,449 | -1.62(-6.06%) |
Dec 16, 2016 | 26.88 | 27.13 | 26.46 | 26.80 | 7,623,306 | -0.16(-0.61%) |
Dec 15, 2016 | 26.49 | 27.54 | 26.38 | 26.96 | 4,373,699 | +0.33(+1.23%) |
Dec 14, 2016 | 26.81 | 27.60 | 26.58 | 26.64 | 5,436,971 | -0.13(-0.47%) |
Dec 13, 2016 | 27.76 | 27.77 | 26.34 | 26.76 | 6,919,732 | -0.65(-2.38%) |
Dec 12, 2016 | 28.50 | 28.51 | 27.28 | 27.42 | 6,132,067 | -1.07(-3.76%) |
Dec 09, 2016 | 27.44 | 28.60 | 27.37 | 28.49 | 6,254,957 | +1.12(+4.11%) |
Dec 08, 2016 | 27.59 | 27.83 | 27.15 | 27.36 | 4,764,850 | -0.05(-0.17%) |
Dec 07, 2016 | 26.70 | 27.46 | 26.57 | 27.41 | 5,144,857 | +0.77(+2.89%) |
Dec 06, 2016 | 26.34 | 26.76 | 25.81 | 26.64 | 5,895,560 | +0.19(+0.72%) |
Dec 05, 2016 | 26.28 | 27.02 | 26.28 | 26.45 | 6,970,989 | +0.32(+1.21%) |
Dec 02, 2016 | 26.34 | 26.52 | 25.99 | 26.13 | 4,167,560 | -0.24(-0.93%) |
Dec 01, 2016 | 25.93 | 26.75 | 25.89 | 26.38 | 8,149,992 | +0.63(+2.43%) |
Nov 30, 2016 | 24.84 | 25.89 | 24.74 | 25.75 | 6,998,233 | +1.21(+4.95%) |
Nov 29, 2016 | 24.47 | 24.75 | 24.13 | 24.53 | 6,058,363 | -0.01(-0.06%) |
Nov 28, 2016 | 24.61 | 24.81 | 24.05 | 24.55 | 5,148,342 | -0.07(-0.29%) |
Nov 25, 2016 | 24.66 | 24.86 | 24.19 | 24.62 | 2,349,784 | -0.02(-0.07%) |
Nov 23, 2016 | 24.64 | 24.64 | 24.64 | 0 | +0.07(+0.29%) | |
Nov 22, 2016 | 26.07 | 26.14 | 24.41 | 24.57 | 7,558,548 | -1.51(-5.78%) |
Nov 21, 2016 | 25.58 | 26.09 | 25.55 | 26.07 | 6,013,551 | +0.71(+2.80%) |
Nov 18, 2016 | 24.42 | 25.45 | 24.42 | 25.36 | 4,622,079 | +0.83(+3.40%) |
Nov 17, 2016 | 24.45 | 24.63 | 24.25 | 24.53 | 3,104,833 | +0.11(+0.44%) |
Nov 16, 2016 | 24.89 | 25.09 | 24.37 | 24.42 | 3,775,624 | -0.66(-2.65%) |
Nov 15, 2016 | 25.25 | 25.30 | 24.75 | 25.09 | 5,405,965 | -0.31(-1.20%) |
Nov 14, 2016 | 24.64 | 25.40 | 24.64 | 25.39 | 7,714,581 | +0.79(+3.21%) |
Nov 11, 2016 | 25.19 | 25.29 | 24.05 | 24.60 | 8,279,908 | -0.74(-2.90%) |
Nov 10, 2016 | 24.17 | 25.58 | 24.17 | 25.34 | 8,901,637 | +1.31(+5.45%) |
Nov 09, 2016 | 23.27 | 24.20 | 22.89 | 24.03 | 6,441,052 | +0.53(+2.25%) |
Nov 08, 2016 | 22.49 | 23.59 | 22.27 | 23.50 | 6,058,055 | +0.96(+4.26%) |
Nov 07, 2016 | 22.33 | 22.75 | 22.22 | 22.54 | 6,155,326 | +0.55(+2.49%) |
Nov 04, 2016 | 21.56 | 22.25 | 21.51 | 21.99 | 4,854,695 | +0.31(+1.45%) |
Nov 03, 2016 | 22.06 | 22.12 | 21.60 | 21.68 | 6,107,364 | -0.52(-2.35%) |
Nov 02, 2016 | 22.02 | 22.47 | 21.73 | 22.20 | 8,000,063 | +0.37(+1.69%) |