Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.48 | 28.63 | 28.48 | 28.61 | 72,663 | +0.12(+0.43%) |
Jan 30, 2017 | 28.51 | 28.64 | 28.47 | 28.48 | 96,457 | -0.10(-0.36%) |
Jan 27, 2017 | 28.61 | 28.61 | 28.52 | 28.59 | 56,660 | +0.02(+0.07%) |
Jan 26, 2017 | 28.56 | 28.62 | 28.49 | 28.57 | 113,128 | -0.02(-0.07%) |
Jan 25, 2017 | 28.56 | 28.63 | 28.49 | 28.59 | 24,295 | +0.07(+0.24%) |
Jan 24, 2017 | 28.44 | 28.56 | 28.39 | 28.52 | 28,259 | +0.14(+0.48%) |
Jan 23, 2017 | 28.40 | 28.49 | 28.34 | 28.38 | 14,485 | -0.10(-0.35%) |
Jan 20, 2017 | 28.49 | 28.49 | 28.44 | 28.48 | 9,130 | +0.00(+0.00%) |
Jan 19, 2017 | 28.35 | 28.49 | 28.35 | 28.48 | 39,161 | +0.02(+0.06%) |
Jan 18, 2017 | 28.51 | 28.51 | 28.35 | 28.46 | 48,737 | -0.04(-0.13%) |
Jan 17, 2017 | 28.30 | 28.50 | 28.30 | 28.50 | 30,223 | +0.11(+0.37%) |
Jan 13, 2017 | 28.39 | 28.39 | 28.39 | 0 | +0.02(+0.07%) | |
Jan 12, 2017 | 28.44 | 28.44 | 28.35 | 28.37 | 28,711 | -0.13(-0.44%) |
Jan 11, 2017 | 28.43 | 28.50 | 28.40 | 28.50 | 32,773 | +0.08(+0.27%) |
Jan 10, 2017 | 28.46 | 28.46 | 28.31 | 28.42 | 35,036 | +0.06(+0.20%) |
Jan 09, 2017 | 28.34 | 28.38 | 28.26 | 28.36 | 107,072 | +0.06(+0.20%) |
Jan 06, 2017 | 28.29 | 28.36 | 28.25 | 28.31 | 20,791 | +0.07(+0.25%) |
Jan 05, 2017 | 28.37 | 28.37 | 28.21 | 28.24 | 44,884 | -0.11(-0.38%) |
Jan 04, 2017 | 28.37 | 28.42 | 28.26 | 28.34 | 46,943 | -0.02(-0.07%) |
Jan 03, 2017 | 28.38 | 28.41 | 28.24 | 28.36 | 51,262 | +0.07(+0.24%) |
Dec 30, 2016 | 28.30 | 28.30 | 28.30 | 0 | -0.02(-0.07%) | |
Dec 29, 2016 | 28.26 | 28.39 | 28.23 | 28.32 | 56,008 | +0.01(+0.03%) |
Dec 28, 2016 | 28.32 | 28.38 | 28.26 | 28.31 | 16,419 | +0.00(+0.00%) |
Dec 27, 2016 | 28.39 | 28.41 | 28.29 | 28.30 | 55,085 | +0.03(+0.10%) |
Dec 23, 2016 | 28.28 | 28.28 | 28.28 | 0 | -0.03(-0.12%) | |
Dec 22, 2016 | 28.25 | 28.37 | 28.24 | 28.31 | 48,226 | +0.06(+0.22%) |
Dec 21, 2016 | 28.30 | 28.36 | 28.22 | 28.25 | 105,516 | -0.03(-0.10%) |
Dec 20, 2016 | 28.33 | 28.37 | 28.22 | 28.28 | 28,645 | -0.02(-0.07%) |
Dec 19, 2016 | 28.16 | 28.30 | 28.16 | 28.30 | 18,722 | +0.08(+0.28%) |
Dec 16, 2016 | 28.20 | 28.30 | 28.16 | 28.22 | 43,993 | +0.00(+0.01%) |
Dec 15, 2016 | 28.11 | 28.27 | 28.11 | 28.21 | 37,965 | +0.05(+0.19%) |
Dec 14, 2016 | 28.19 | 28.24 | 28.14 | 28.16 | 154,435 | +0.02(+0.07%) |
Dec 13, 2016 | 28.28 | 28.29 | 28.11 | 28.14 | 61,370 | +0.01(+0.03%) |
Dec 12, 2016 | 28.25 | 28.25 | 28.12 | 28.13 | 15,658 | -0.11(-0.38%) |
Dec 09, 2016 | 28.30 | 28.31 | 28.18 | 28.24 | 43,640 | +0.02(+0.07%) |
Dec 08, 2016 | 28.27 | 28.32 | 28.18 | 28.22 | 29,320 | +0.06(+0.21%) |
Dec 07, 2016 | 28.34 | 28.34 | 28.16 | 28.16 | 60,787 | -0.09(-0.31%) |
Dec 06, 2016 | 28.33 | 28.33 | 28.15 | 28.25 | 24,635 | -0.02(-0.07%) |
Dec 05, 2016 | 28.27 | 28.28 | 28.16 | 28.27 | 39,565 | +0.13(+0.45%) |
Dec 02, 2016 | 28.18 | 28.24 | 28.14 | 28.14 | 14,951 | -0.01(-0.03%) |
Dec 01, 2016 | 28.06 | 28.19 | 28.05 | 28.15 | 17,524 | -0.01(-0.03%) |
Nov 30, 2016 | 28.17 | 28.19 | 28.14 | 28.16 | 22,749 | +0.00(+0.00%) |
Nov 29, 2016 | 28.25 | 28.40 | 28.15 | 28.16 | 16,377 | -0.01(-0.03%) |
Nov 28, 2016 | 28.25 | 28.25 | 28.15 | 28.17 | 10,930 | -0.03(-0.11%) |
Nov 25, 2016 | 28.24 | 28.24 | 28.19 | 28.20 | 4,826 | -0.04(-0.15%) |
Nov 23, 2016 | 28.24 | 28.24 | 28.24 | 0 | +0.12(+0.43%) | |
Nov 22, 2016 | 28.20 | 28.20 | 28.10 | 28.12 | 40,052 | +0.05(+0.17%) |
Nov 21, 2016 | 28.05 | 28.20 | 28.04 | 28.07 | 33,219 | +0.04(+0.14%) |
Nov 18, 2016 | 28.09 | 28.17 | 28.01 | 28.04 | 15,200 | +0.07(+0.24%) |
Nov 17, 2016 | 27.82 | 28.03 | 27.82 | 27.97 | 8,737 | +0.18(+0.66%) |
Nov 16, 2016 | 27.62 | 27.86 | 27.62 | 27.78 | 13,125 | +0.12(+0.42%) |
Nov 15, 2016 | 27.67 | 27.71 | 27.54 | 27.67 | 23,676 | +0.13(+0.49%) |
Nov 14, 2016 | 27.60 | 27.61 | 27.52 | 27.53 | 46,724 | -0.06(-0.21%) |
Nov 11, 2016 | 27.58 | 27.67 | 27.53 | 27.59 | 29,761 | +0.09(+0.32%) |
Nov 10, 2016 | 27.68 | 27.68 | 27.51 | 27.51 | 34,752 | -0.21(-0.76%) |
Nov 09, 2016 | 27.74 | 27.74 | 27.62 | 27.72 | 31,127 | -0.14(-0.48%) |
Nov 08, 2016 | 27.83 | 27.92 | 27.82 | 27.85 | 8,176 | +0.10(+0.35%) |
Nov 07, 2016 | 27.77 | 27.82 | 27.62 | 27.76 | 99,155 | +0.13(+0.49%) |
Nov 04, 2016 | 27.69 | 27.69 | 27.48 | 27.62 | 44,998 | -0.04(-0.14%) |
Nov 03, 2016 | 27.69 | 27.78 | 27.66 | 27.66 | 65,780 | -0.07(-0.24%) |
Nov 02, 2016 | 27.81 | 27.92 | 27.73 | 27.73 | 16,824 | -0.02(-0.07%) |