Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.06 | 29.48 | 29.04 | 29.42 | 9,524,829 | +1.06(+3.75%) |
Jan 30, 2017 | 28.15 | 28.74 | 28.05 | 28.36 | 6,727,562 | +0.48(+1.72%) |
Jan 27, 2017 | 27.79 | 28.12 | 27.79 | 27.88 | 5,505,629 | +0.15(+0.56%) |
Jan 26, 2017 | 27.74 | 27.79 | 27.28 | 27.73 | 9,406,658 | -0.62(-2.17%) |
Jan 25, 2017 | 28.67 | 28.86 | 27.96 | 28.35 | 11,856,688 | -0.88(-3.02%) |
Jan 24, 2017 | 29.11 | 29.95 | 29.06 | 29.23 | 10,574,619 | +0.13(+0.45%) |
Jan 23, 2017 | 28.70 | 29.19 | 28.41 | 29.10 | 7,249,311 | +0.68(+2.40%) |
Jan 20, 2017 | 28.31 | 28.70 | 28.18 | 28.42 | 7,875,719 | +0.09(+0.31%) |
Jan 19, 2017 | 28.21 | 28.74 | 28.13 | 28.33 | 7,734,331 | -0.27(-0.94%) |
Jan 18, 2017 | 28.55 | 29.16 | 28.31 | 28.60 | 9,284,623 | +0.10(+0.34%) |
Jan 17, 2017 | 28.91 | 29.07 | 28.32 | 28.50 | 8,328,553 | +0.49(+1.77%) |
Jan 13, 2017 | 28.01 | 28.01 | 28.01 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.57 | 28.67 | 27.69 | 27.96 | 9,171,927 | +0.08(+0.29%) |
Jan 11, 2017 | 28.21 | 28.22 | 27.19 | 27.88 | 13,311,750 | -0.58(-2.02%) |
Jan 10, 2017 | 28.91 | 29.34 | 28.27 | 28.45 | 9,350,097 | -0.23(-0.79%) |
Jan 09, 2017 | 29.26 | 29.33 | 28.56 | 28.68 | 11,131,831 | -0.05(-0.17%) |
Jan 06, 2017 | 29.20 | 29.60 | 28.38 | 28.73 | 9,099,350 | -0.93(-3.14%) |
Jan 05, 2017 | 28.87 | 30.21 | 28.87 | 29.66 | 12,926,556 | +1.31(+4.60%) |
Jan 04, 2017 | 28.31 | 28.38 | 27.73 | 28.35 | 9,311,131 | +0.27(+0.95%) |
Jan 03, 2017 | 27.67 | 28.39 | 27.54 | 28.09 | 9,864,163 | +0.45(+1.64%) |
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | -0.97(-3.40%) | |
Dec 29, 2016 | 26.98 | 28.64 | 26.89 | 28.61 | 14,908,482 | +2.02(+7.60%) |
Dec 28, 2016 | 26.45 | 26.66 | 26.18 | 26.59 | 7,598,406 | +0.15(+0.58%) |
Dec 27, 2016 | 26.61 | 26.96 | 26.09 | 26.43 | 6,809,358 | +0.11(+0.40%) |
Dec 23, 2016 | 26.33 | 26.33 | 26.33 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.47 | 25.86 | 25.36 | 25.50 | 5,548,156 | -0.09(-0.35%) |
Dec 21, 2016 | 25.86 | 25.92 | 25.34 | 25.59 | 6,541,843 | -0.09(-0.35%) |
Dec 20, 2016 | 25.28 | 25.76 | 25.02 | 25.68 | 7,126,160 | -0.10(-0.38%) |
Dec 19, 2016 | 25.72 | 26.02 | 25.39 | 25.78 | 8,618,476 | +0.10(+0.38%) |
Dec 16, 2016 | 25.36 | 25.79 | 25.09 | 25.68 | 20,650,484 | +0.61(+2.43%) |
Dec 15, 2016 | 25.00 | 25.44 | 24.66 | 25.07 | 14,319,312 | -0.62(-2.43%) |
Dec 14, 2016 | 27.64 | 27.92 | 25.67 | 25.69 | 14,802,126 | -1.78(-6.47%) |
Dec 13, 2016 | 26.42 | 27.53 | 26.33 | 27.47 | 10,294,759 | +1.03(+3.90%) |
Dec 12, 2016 | 26.82 | 26.85 | 26.33 | 26.44 | 8,940,707 | -0.15(-0.58%) |
Dec 09, 2016 | 27.26 | 27.30 | 26.43 | 26.59 | 11,338,645 | -0.88(-3.19%) |
Dec 08, 2016 | 27.36 | 27.62 | 27.15 | 27.47 | 7,430,319 | +0.20(+0.74%) |
Dec 07, 2016 | 27.13 | 27.59 | 26.97 | 27.27 | 10,654,163 | +0.49(+1.82%) |
Dec 06, 2016 | 27.09 | 27.46 | 26.68 | 26.78 | 8,986,517 | -0.33(-1.23%) |
Dec 05, 2016 | 26.49 | 27.51 | 26.44 | 27.11 | 11,480,298 | -0.08(-0.30%) |
Dec 02, 2016 | 26.36 | 27.26 | 26.04 | 27.19 | 10,753,698 | +1.06(+4.06%) |
Dec 01, 2016 | 26.00 | 26.60 | 25.53 | 26.13 | 16,786,528 | -0.14(-0.52%) |
Nov 30, 2016 | 26.72 | 26.89 | 25.76 | 26.27 | 15,809,430 | -0.90(-3.31%) |
Nov 29, 2016 | 26.52 | 27.40 | 26.36 | 27.17 | 9,721,562 | +0.08(+0.30%) |
Nov 28, 2016 | 26.12 | 27.13 | 25.96 | 27.09 | 10,989,497 | +1.24(+4.79%) |
Nov 25, 2016 | 25.69 | 26.04 | 25.56 | 25.85 | 4,347,427 | +0.34(+1.33%) |
Nov 23, 2016 | 25.51 | 25.51 | 25.51 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.02 | 27.04 | 26.01 | 26.89 | 9,737,810 | +0.11(+0.39%) |
Nov 21, 2016 | 26.81 | 27.06 | 26.52 | 26.78 | 6,922,925 | +0.31(+1.16%) |
Nov 18, 2016 | 26.33 | 27.00 | 26.12 | 26.47 | 10,568,901 | -0.01(-0.03%) |
Nov 17, 2016 | 27.45 | 27.75 | 26.05 | 26.48 | 9,889,630 | -0.86(-3.14%) |
Nov 16, 2016 | 27.39 | 27.45 | 26.77 | 27.34 | 7,984,120 | -0.12(-0.44%) |
Nov 15, 2016 | 26.21 | 27.56 | 26.12 | 27.46 | 12,036,343 | +1.06(+4.02%) |
Nov 14, 2016 | 25.30 | 26.53 | 24.45 | 26.40 | 16,862,398 | +0.82(+3.20%) |
Nov 11, 2016 | 27.84 | 27.99 | 25.40 | 25.58 | 18,971,844 | -2.50(-8.91%) |
Nov 10, 2016 | 29.87 | 29.88 | 27.85 | 28.09 | 13,636,603 | -1.91(-6.37%) |
Nov 09, 2016 | 30.98 | 31.10 | 29.35 | 30.00 | 14,694,674 | +0.79(+2.72%) |
Nov 08, 2016 | 29.62 | 30.00 | 28.86 | 29.20 | 8,650,399 | -0.35(-1.18%) |
Nov 07, 2016 | 29.82 | 29.82 | 29.00 | 29.55 | 9,927,171 | -1.06(-3.47%) |
Nov 04, 2016 | 30.46 | 30.74 | 30.12 | 30.61 | 7,058,723 | +0.04(+0.13%) |
Nov 03, 2016 | 30.27 | 30.69 | 29.97 | 30.57 | 5,685,385 | +0.46(+1.53%) |
Nov 02, 2016 | 31.23 | 31.48 | 29.92 | 30.11 | 10,654,461 | -0.62(-2.03%) |