Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.93 | 28.18 | 27.69 | 28.10 | 1,936,524 | +0.26(+0.92%) |
Jan 30, 2017 | 28.04 | 28.06 | 27.61 | 27.84 | 1,343,480 | -0.30(-1.07%) |
Jan 27, 2017 | 28.43 | 28.52 | 28.00 | 28.14 | 1,239,070 | -0.25(-0.86%) |
Jan 26, 2017 | 28.70 | 28.82 | 28.24 | 28.39 | 1,396,386 | -0.25(-0.86%) |
Jan 25, 2017 | 27.70 | 28.68 | 27.61 | 28.64 | 2,644,492 | +0.94(+3.38%) |
Jan 24, 2017 | 26.65 | 27.72 | 26.58 | 27.70 | 2,280,266 | +1.12(+4.21%) |
Jan 23, 2017 | 26.56 | 26.63 | 26.28 | 26.58 | 2,814,562 | +0.07(+0.28%) |
Jan 20, 2017 | 25.55 | 26.84 | 25.50 | 26.50 | 11,010,882 | -0.07(-0.24%) |
Jan 19, 2017 | 26.65 | 26.70 | 26.37 | 26.57 | 1,805,000 | -0.08(-0.30%) |
Jan 18, 2017 | 26.57 | 27.11 | 26.51 | 26.65 | 4,509,434 | +0.03(+0.11%) |
Jan 17, 2017 | 25.98 | 26.70 | 25.86 | 26.62 | 3,016,624 | +0.62(+2.38%) |
Jan 13, 2017 | 26.00 | 26.00 | 26.00 | 0 | +1.03(+4.12%) | |
Jan 12, 2017 | 24.88 | 24.98 | 24.56 | 24.97 | 1,365,376 | +0.10(+0.40%) |
Jan 11, 2017 | 24.80 | 24.91 | 24.64 | 24.87 | 2,142,198 | +0.09(+0.36%) |
Jan 10, 2017 | 24.78 | 24.86 | 24.57 | 24.78 | 2,623,588 | +0.02(+0.06%) |
Jan 09, 2017 | 25.15 | 25.22 | 24.59 | 24.77 | 1,263,068 | -0.39(-1.55%) |
Jan 06, 2017 | 24.77 | 25.20 | 24.54 | 25.16 | 1,252,470 | +0.39(+1.57%) |
Jan 05, 2017 | 25.27 | 25.50 | 24.52 | 24.77 | 3,241,870 | -0.51(-2.02%) |
Jan 04, 2017 | 24.62 | 25.32 | 24.51 | 25.27 | 2,485,494 | +0.68(+2.76%) |
Jan 03, 2017 | 24.36 | 24.91 | 24.10 | 24.59 | 1,791,426 | +0.52(+2.18%) |
Dec 30, 2016 | 24.07 | 24.07 | 24.07 | 0 | -0.18(-0.76%) | |
Dec 29, 2016 | 24.32 | 24.34 | 24.02 | 24.25 | 1,264,740 | -0.04(-0.16%) |
Dec 28, 2016 | 24.72 | 24.84 | 24.25 | 24.30 | 1,265,460 | -0.47(-1.90%) |
Dec 27, 2016 | 24.62 | 25.01 | 24.50 | 24.77 | 1,204,902 | +0.14(+0.59%) |
Dec 23, 2016 | 24.62 | 24.62 | 24.62 | 0 | +0.12(+0.49%) | |
Dec 22, 2016 | 24.90 | 25.00 | 24.27 | 24.50 | 1,579,740 | -0.11(-0.43%) |
Dec 21, 2016 | 24.36 | 24.83 | 24.26 | 24.61 | 1,940,736 | +0.32(+1.30%) |
Dec 20, 2016 | 24.32 | 24.48 | 24.14 | 24.29 | 1,231,396 | -0.01(-0.02%) |
Dec 19, 2016 | 24.18 | 24.48 | 24.16 | 24.30 | 1,514,784 | +0.15(+0.62%) |
Dec 16, 2016 | 24.31 | 24.55 | 24.09 | 24.14 | 2,444,018 | -0.29(-1.19%) |
Dec 15, 2016 | 24.50 | 24.80 | 24.35 | 24.43 | 3,262,648 | -0.12(-0.51%) |
Dec 14, 2016 | 24.41 | 24.83 | 24.25 | 24.56 | 2,156,570 | +0.11(+0.45%) |
Dec 13, 2016 | 24.42 | 24.82 | 24.15 | 24.45 | 1,764,222 | +0.16(+0.66%) |
Dec 12, 2016 | 25.20 | 25.39 | 24.23 | 24.29 | 1,849,142 | -0.89(-3.55%) |
Dec 09, 2016 | 25.36 | 25.51 | 25.06 | 25.18 | 1,827,840 | -0.24(-0.94%) |
Dec 08, 2016 | 24.73 | 25.54 | 24.62 | 25.43 | 2,621,788 | +0.70(+2.83%) |
Dec 07, 2016 | 24.20 | 24.91 | 23.85 | 24.73 | 3,582,260 | +0.51(+2.11%) |
Dec 06, 2016 | 24.31 | 24.45 | 23.83 | 24.21 | 2,710,378 | -0.12(-0.51%) |
Dec 05, 2016 | 24.07 | 24.41 | 23.95 | 24.34 | 2,516,336 | +0.34(+1.44%) |
Dec 02, 2016 | 24.16 | 24.34 | 23.81 | 24.00 | 2,353,152 | -0.12(-0.50%) |
Dec 01, 2016 | 24.55 | 24.80 | 23.98 | 24.11 | 3,727,460 | -0.40(-1.63%) |
Nov 30, 2016 | 24.82 | 24.94 | 24.34 | 24.52 | 2,066,560 | -0.11(-0.45%) |
Nov 29, 2016 | 24.73 | 24.97 | 24.41 | 24.62 | 2,074,370 | -0.11(-0.42%) |
Nov 28, 2016 | 25.62 | 25.62 | 24.70 | 24.73 | 3,269,040 | -0.86(-3.38%) |
Nov 25, 2016 | 25.55 | 25.62 | 25.27 | 25.59 | 586,234 | +0.16(+0.63%) |
Nov 23, 2016 | 25.43 | 25.43 | 25.43 | 0 | -0.35(-1.34%) | |
Nov 22, 2016 | 26.16 | 26.34 | 25.52 | 25.78 | 1,742,192 | -0.29(-1.09%) |
Nov 21, 2016 | 25.64 | 26.39 | 25.49 | 26.07 | 3,347,356 | +0.64(+2.50%) |
Nov 18, 2016 | 26.19 | 26.23 | 25.37 | 25.43 | 2,605,716 | -0.71(-2.73%) |
Nov 17, 2016 | 26.19 | 26.63 | 25.98 | 26.14 | 1,561,408 | +0.07(+0.27%) |
Nov 16, 2016 | 26.01 | 26.35 | 25.88 | 26.07 | 2,152,884 | +0.03(+0.12%) |
Nov 15, 2016 | 26.59 | 26.59 | 25.98 | 26.05 | 2,115,092 | -0.34(-1.31%) |
Nov 14, 2016 | 26.84 | 26.86 | 26.28 | 26.39 | 2,052,010 | -0.32(-1.20%) |
Nov 11, 2016 | 26.67 | 26.91 | 26.34 | 26.71 | 3,095,380 | +0.04(+0.15%) |
Nov 10, 2016 | 27.66 | 27.86 | 26.60 | 26.67 | 3,942,492 | -0.94(-3.40%) |
Nov 09, 2016 | 27.50 | 28.23 | 27.50 | 27.61 | 3,300,596 | +0.02(+0.09%) |
Nov 08, 2016 | 27.48 | 27.88 | 27.21 | 27.59 | 3,485,936 | +0.09(+0.31%) |
Nov 07, 2016 | 27.75 | 27.82 | 27.17 | 27.50 | 3,531,770 | +0.02(+0.07%) |
Nov 04, 2016 | 28.38 | 28.50 | 27.25 | 27.48 | 5,220,332 | -0.56(-2.00%) |
Nov 03, 2016 | 27.73 | 28.09 | 26.77 | 28.04 | 8,778,678 | +0.31(+1.12%) |
Nov 02, 2016 | 28.62 | 28.62 | 25.94 | 27.73 | 20,414,744 | -1.83(-6.19%) |