Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.39 | 27.70 | 27.07 | 27.63 | 664,768 | +0.02(+0.07%) |
Jan 30, 2017 | 27.51 | 27.69 | 26.97 | 27.61 | 449,356 | -0.15(-0.54%) |
Jan 27, 2017 | 27.81 | 27.97 | 27.52 | 27.76 | 643,887 | -0.01(-0.04%) |
Jan 26, 2017 | 27.86 | 27.99 | 27.62 | 27.77 | 508,933 | -0.08(-0.29%) |
Jan 25, 2017 | 28.69 | 28.69 | 27.68 | 27.85 | 1,066,506 | -0.08(-0.29%) |
Jan 24, 2017 | 27.52 | 28.10 | 27.38 | 27.93 | 666,410 | +0.29(+1.05%) |
Jan 23, 2017 | 27.78 | 27.97 | 27.23 | 27.64 | 1,493,610 | -0.39(-1.39%) |
Jan 20, 2017 | 27.21 | 28.14 | 26.96 | 28.03 | 2,014,839 | +0.61(+2.22%) |
Jan 19, 2017 | 27.35 | 27.51 | 27.14 | 27.42 | 921,767 | +0.22(+0.81%) |
Jan 18, 2017 | 26.88 | 27.45 | 26.62 | 27.20 | 1,101,526 | +0.57(+2.14%) |
Jan 17, 2017 | 26.82 | 26.87 | 26.43 | 26.63 | 679,038 | -0.28(-1.04%) |
Jan 13, 2017 | 26.91 | 26.91 | 26.91 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.03 | 26.84 | 26.01 | 26.81 | 1,214,291 | +0.81(+3.12%) |
Jan 11, 2017 | 25.28 | 26.03 | 25.16 | 26.00 | 677,800 | +0.76(+3.01%) |
Jan 10, 2017 | 25.03 | 25.38 | 24.95 | 25.24 | 495,533 | +0.21(+0.84%) |
Jan 09, 2017 | 24.73 | 25.12 | 24.71 | 25.03 | 510,551 | +0.31(+1.25%) |
Jan 06, 2017 | 25.07 | 25.25 | 24.63 | 24.72 | 931,575 | -0.25(-1.00%) |
Jan 05, 2017 | 25.16 | 25.58 | 24.71 | 24.97 | 594,893 | -0.18(-0.72%) |
Jan 04, 2017 | 24.75 | 25.61 | 24.71 | 25.15 | 556,533 | +0.55(+2.24%) |
Jan 03, 2017 | 24.32 | 24.73 | 24.20 | 24.60 | 487,853 | +0.52(+2.16%) |
Dec 30, 2016 | 24.08 | 24.08 | 24.08 | 0 | -0.18(-0.74%) | |
Dec 29, 2016 | 24.27 | 24.48 | 24.15 | 24.26 | 525,377 | +0.01(+0.04%) |
Dec 28, 2016 | 24.36 | 24.44 | 23.93 | 24.25 | 598,624 | -0.06(-0.25%) |
Dec 27, 2016 | 24.41 | 26.02 | 24.06 | 24.31 | 714,996 | +0.18(+0.75%) |
Dec 23, 2016 | 24.13 | 24.13 | 24.13 | 0 | +0.08(+0.33%) | |
Dec 22, 2016 | 24.34 | 24.39 | 23.85 | 24.05 | 1,358,119 | -0.28(-1.15%) |
Dec 21, 2016 | 24.65 | 24.74 | 23.88 | 24.33 | 1,174,250 | -0.28(-1.14%) |
Dec 20, 2016 | 24.08 | 24.73 | 24.00 | 24.61 | 1,230,375 | +0.54(+2.24%) |
Dec 19, 2016 | 25.24 | 25.24 | 23.80 | 24.07 | 1,835,331 | -0.12(-0.50%) |
Dec 16, 2016 | 24.64 | 24.83 | 24.12 | 24.19 | 1,379,233 | -0.46(-1.87%) |
Dec 15, 2016 | 24.94 | 25.18 | 24.54 | 24.65 | 1,157,369 | -0.24(-0.96%) |
Dec 14, 2016 | 25.30 | 25.50 | 24.84 | 24.89 | 1,046,933 | -0.39(-1.54%) |
Dec 13, 2016 | 25.64 | 25.79 | 25.23 | 25.28 | 1,030,080 | -0.36(-1.40%) |
Dec 12, 2016 | 26.31 | 26.66 | 25.50 | 25.64 | 580,281 | -0.91(-3.43%) |
Dec 09, 2016 | 26.71 | 26.99 | 26.38 | 26.55 | 825,843 | +0.02(+0.08%) |
Dec 08, 2016 | 26.18 | 26.56 | 25.67 | 26.53 | 439,430 | +0.45(+1.73%) |
Dec 07, 2016 | 25.65 | 26.27 | 25.43 | 26.08 | 573,740 | +0.50(+1.95%) |
Dec 06, 2016 | 25.77 | 25.83 | 25.35 | 25.58 | 553,457 | -0.01(-0.04%) |
Dec 05, 2016 | 25.13 | 25.97 | 25.00 | 25.59 | 719,136 | +0.36(+1.43%) |
Dec 02, 2016 | 26.71 | 26.72 | 24.49 | 25.23 | 3,329,742 | -0.89(-3.41%) |
Dec 01, 2016 | 27.03 | 27.03 | 25.86 | 26.12 | 1,186,908 | -1.02(-3.76%) |
Nov 30, 2016 | 27.51 | 27.52 | 26.75 | 27.14 | 1,558,461 | -0.47(-1.70%) |
Nov 29, 2016 | 27.12 | 28.08 | 27.08 | 27.61 | 780,087 | +0.39(+1.43%) |
Nov 28, 2016 | 27.11 | 27.75 | 27.05 | 27.22 | 549,814 | -0.20(-0.73%) |
Nov 25, 2016 | 27.50 | 27.55 | 27.11 | 27.42 | 219,344 | +0.01(+0.04%) |
Nov 23, 2016 | 27.41 | 27.41 | 27.41 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.85 | 27.85 | 27.05 | 27.34 | 586,135 | -0.57(-2.04%) |
Nov 21, 2016 | 28.71 | 28.85 | 27.72 | 27.91 | 825,633 | -0.85(-2.96%) |
Nov 18, 2016 | 29.19 | 29.39 | 28.57 | 28.76 | 955,819 | -0.60(-2.04%) |
Nov 17, 2016 | 28.59 | 29.40 | 28.38 | 29.36 | 594,632 | +0.81(+2.84%) |
Nov 16, 2016 | 27.91 | 28.56 | 27.63 | 28.55 | 1,111,082 | +0.64(+2.29%) |
Nov 15, 2016 | 27.72 | 28.00 | 27.16 | 27.91 | 646,458 | +0.32(+1.16%) |
Nov 14, 2016 | 27.52 | 28.16 | 27.30 | 27.59 | 1,665,098 | +0.10(+0.36%) |
Nov 11, 2016 | 27.41 | 27.66 | 27.19 | 27.49 | 562,881 | +0.02(+0.07%) |
Nov 10, 2016 | 27.30 | 27.65 | 27.06 | 27.47 | 904,850 | +0.15(+0.55%) |
Nov 09, 2016 | 26.00 | 27.41 | 25.74 | 27.32 | 881,952 | -0.10(-0.36%) |
Nov 08, 2016 | 27.31 | 27.60 | 27.02 | 27.42 | 943,588 | -0.02(-0.07%) |
Nov 07, 2016 | 27.01 | 27.45 | 26.67 | 27.44 | 856,348 | +0.54(+2.01%) |
Nov 04, 2016 | 26.84 | 27.09 | 26.77 | 26.90 | 593,257 | -0.04(-0.15%) |
Nov 03, 2016 | 27.04 | 27.23 | 26.84 | 26.94 | 656,925 | -0.19(-0.70%) |
Nov 02, 2016 | 27.07 | 27.30 | 26.70 | 27.13 | 974,159 | -0.06(-0.22%) |