Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.95 | 28.68 | 27.50 | 28.35 | 3,789,816 | +0.37(+1.32%) |
Jan 30, 2017 | 28.07 | 28.16 | 27.67 | 27.98 | 1,665,712 | -0.08(-0.29%) |
Jan 27, 2017 | 27.96 | 28.34 | 27.68 | 28.06 | 2,106,055 | +0.16(+0.57%) |
Jan 26, 2017 | 27.80 | 28.20 | 27.54 | 27.90 | 3,511,240 | +0.32(+1.16%) |
Jan 25, 2017 | 28.62 | 28.98 | 27.41 | 27.58 | 6,362,556 | -0.91(-3.19%) |
Jan 24, 2017 | 28.32 | 28.54 | 28.05 | 28.49 | 1,499,671 | +0.22(+0.78%) |
Jan 23, 2017 | 27.89 | 28.33 | 27.81 | 28.27 | 2,241,714 | +0.38(+1.36%) |
Jan 20, 2017 | 28.04 | 28.22 | 27.82 | 27.89 | 2,059,140 | -0.11(-0.39%) |
Jan 19, 2017 | 28.10 | 28.20 | 27.76 | 28.00 | 2,148,808 | -0.01(-0.04%) |
Jan 18, 2017 | 27.95 | 28.22 | 27.74 | 28.01 | 2,497,281 | +0.20(+0.72%) |
Jan 17, 2017 | 27.39 | 27.84 | 27.21 | 27.81 | 2,651,280 | +0.41(+1.50%) |
Jan 13, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.20(+0.74%) | |
Jan 12, 2017 | 26.36 | 27.28 | 26.34 | 27.20 | 3,818,809 | +0.69(+2.60%) |
Jan 11, 2017 | 26.34 | 26.53 | 26.12 | 26.51 | 5,780,425 | +0.17(+0.65%) |
Jan 10, 2017 | 26.39 | 26.78 | 26.16 | 26.34 | 5,619,032 | -0.53(-1.97%) |
Jan 09, 2017 | 27.31 | 27.42 | 26.84 | 26.87 | 2,382,625 | -0.61(-2.22%) |
Jan 06, 2017 | 27.23 | 27.81 | 27.13 | 27.48 | 3,337,409 | +0.28(+1.03%) |
Jan 05, 2017 | 27.82 | 28.17 | 27.14 | 27.20 | 3,664,168 | -1.09(-3.85%) |
Jan 04, 2017 | 27.98 | 28.45 | 27.92 | 28.29 | 2,017,811 | +0.33(+1.18%) |
Jan 03, 2017 | 27.66 | 28.31 | 27.66 | 27.96 | 2,626,340 | +0.55(+2.01%) |
Dec 30, 2016 | 27.41 | 27.41 | 27.41 | 0 | -0.28(-1.01%) | |
Dec 29, 2016 | 27.88 | 28.02 | 27.60 | 27.69 | 1,131,049 | -0.20(-0.72%) |
Dec 28, 2016 | 28.12 | 28.24 | 27.80 | 27.89 | 1,197,786 | -0.23(-0.82%) |
Dec 27, 2016 | 28.13 | 28.30 | 27.62 | 28.12 | 1,341,707 | +0.12(+0.43%) |
Dec 23, 2016 | 28.00 | 28.00 | 28.00 | 0 | -0.13(-0.46%) | |
Dec 22, 2016 | 28.45 | 28.45 | 27.72 | 28.13 | 2,061,448 | -0.31(-1.09%) |
Dec 21, 2016 | 28.39 | 28.60 | 28.30 | 28.44 | 1,233,922 | -0.05(-0.18%) |
Dec 20, 2016 | 28.17 | 28.53 | 28.14 | 28.49 | 1,892,734 | +0.32(+1.14%) |
Dec 19, 2016 | 28.49 | 28.66 | 28.08 | 28.17 | 2,093,298 | -0.22(-0.77%) |
Dec 16, 2016 | 28.94 | 29.09 | 28.36 | 28.39 | 3,359,746 | -0.46(-1.59%) |
Dec 15, 2016 | 28.70 | 29.00 | 28.53 | 28.85 | 2,779,832 | +0.17(+0.59%) |
Dec 14, 2016 | 28.74 | 29.07 | 28.55 | 28.68 | 2,177,994 | -0.09(-0.31%) |
Dec 13, 2016 | 28.61 | 29.00 | 28.61 | 28.77 | 1,848,720 | +0.19(+0.66%) |
Dec 12, 2016 | 28.83 | 28.88 | 27.97 | 28.58 | 4,353,922 | -0.52(-1.79%) |
Dec 09, 2016 | 29.55 | 29.63 | 28.61 | 29.10 | 4,909,706 | -0.45(-1.52%) |
Dec 08, 2016 | 28.74 | 29.72 | 28.73 | 29.55 | 2,827,803 | +0.75(+2.60%) |
Dec 07, 2016 | 27.83 | 28.86 | 27.73 | 28.80 | 2,616,356 | +1.01(+3.63%) |
Dec 06, 2016 | 27.42 | 27.80 | 27.22 | 27.79 | 2,188,915 | +0.40(+1.46%) |
Dec 05, 2016 | 26.76 | 27.59 | 26.72 | 27.39 | 3,065,992 | +0.79(+2.97%) |
Dec 02, 2016 | 27.01 | 27.52 | 26.52 | 26.60 | 2,426,432 | -0.55(-2.03%) |
Dec 01, 2016 | 27.22 | 27.51 | 27.07 | 27.15 | 2,909,732 | +0.06(+0.22%) |
Nov 30, 2016 | 27.72 | 28.00 | 27.09 | 27.09 | 2,766,650 | -0.56(-2.03%) |
Nov 29, 2016 | 27.25 | 27.66 | 27.16 | 27.65 | 2,647,923 | +0.43(+1.58%) |
Nov 28, 2016 | 27.49 | 27.50 | 26.77 | 27.22 | 2,466,869 | -0.32(-1.16%) |
Nov 25, 2016 | 27.33 | 27.62 | 27.10 | 27.54 | 647,352 | +0.19(+0.69%) |
Nov 23, 2016 | 27.35 | 27.35 | 27.35 | 0 | -0.11(-0.40%) | |
Nov 22, 2016 | 27.53 | 27.97 | 27.29 | 27.46 | 3,218,967 | -0.09(-0.33%) |
Nov 21, 2016 | 27.50 | 27.96 | 27.49 | 27.55 | 2,003,366 | +0.05(+0.18%) |
Nov 18, 2016 | 27.91 | 28.13 | 27.46 | 27.50 | 2,588,850 | -0.53(-1.89%) |
Nov 17, 2016 | 27.50 | 28.17 | 27.45 | 28.03 | 3,578,180 | +0.40(+1.45%) |
Nov 16, 2016 | 27.76 | 28.23 | 27.59 | 27.63 | 2,678,567 | -0.17(-0.61%) |
Nov 15, 2016 | 28.35 | 28.35 | 27.30 | 27.80 | 5,461,485 | -0.55(-1.94%) |
Nov 14, 2016 | 26.50 | 28.46 | 26.49 | 28.35 | 7,012,886 | +1.91(+7.22%) |
Nov 11, 2016 | 25.61 | 26.51 | 25.51 | 26.44 | 3,238,742 | +0.41(+1.58%) |
Nov 10, 2016 | 25.95 | 26.47 | 25.95 | 26.03 | 4,515,304 | +0.13(+0.50%) |
Nov 09, 2016 | 25.00 | 26.11 | 24.95 | 25.90 | 3,128,242 | +0.05(+0.19%) |
Nov 08, 2016 | 25.50 | 25.95 | 25.33 | 25.85 | 3,443,598 | +0.30(+1.17%) |
Nov 07, 2016 | 26.19 | 26.19 | 25.53 | 25.55 | 3,777,884 | -0.09(-0.35%) |
Nov 04, 2016 | 25.73 | 26.54 | 25.62 | 25.64 | 5,612,967 | -0.14(-0.54%) |
Nov 03, 2016 | 25.33 | 26.02 | 25.33 | 25.78 | 5,001,620 | +0.58(+2.30%) |
Nov 02, 2016 | 25.69 | 25.70 | 24.99 | 25.20 | 3,609,440 | -0.59(-2.29%) |