Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.38 | 28.63 | 28.23 | 28.57 | 2,468,500 | +0.03(+0.10%) |
Jan 30, 2017 | 28.40 | 28.55 | 28.13 | 28.54 | 2,200,533 | +0.12(+0.42%) |
Jan 27, 2017 | 28.28 | 28.52 | 28.03 | 28.42 | 1,970,182 | +0.24(+0.85%) |
Jan 26, 2017 | 27.50 | 28.53 | 27.47 | 28.18 | 3,346,476 | +0.73(+2.65%) |
Jan 25, 2017 | 27.54 | 27.62 | 27.38 | 27.45 | 2,788,093 | +0.01(+0.03%) |
Jan 24, 2017 | 27.28 | 27.46 | 27.07 | 27.44 | 1,810,458 | +0.26(+0.95%) |
Jan 23, 2017 | 27.17 | 27.28 | 26.95 | 27.19 | 1,653,554 | -0.04(-0.14%) |
Jan 20, 2017 | 27.09 | 27.22 | 26.86 | 27.22 | 2,748,714 | +0.31(+1.16%) |
Jan 19, 2017 | 27.20 | 27.28 | 26.79 | 26.91 | 2,199,574 | -0.29(-1.05%) |
Jan 18, 2017 | 27.01 | 27.23 | 26.90 | 27.20 | 2,152,848 | +0.25(+0.92%) |
Jan 17, 2017 | 26.85 | 27.03 | 26.80 | 26.95 | 1,958,995 | +0.00(+0.00%) |
Jan 13, 2017 | 26.95 | 26.95 | 26.95 | 0 | +0.16(+0.58%) | |
Jan 12, 2017 | 27.03 | 27.09 | 26.69 | 26.79 | 3,390,985 | -0.33(-1.22%) |
Jan 11, 2017 | 26.62 | 27.13 | 26.55 | 27.12 | 3,781,980 | +0.48(+1.80%) |
Jan 10, 2017 | 26.45 | 26.98 | 26.31 | 26.64 | 3,070,974 | +0.14(+0.52%) |
Jan 09, 2017 | 26.53 | 26.62 | 26.30 | 26.51 | 1,983,456 | -0.07(-0.28%) |
Jan 06, 2017 | 26.16 | 26.62 | 25.99 | 26.58 | 2,176,453 | +0.47(+1.80%) |
Jan 05, 2017 | 25.92 | 26.19 | 25.70 | 26.11 | 4,769,152 | +0.08(+0.32%) |
Jan 04, 2017 | 25.80 | 26.15 | 25.80 | 26.03 | 2,975,177 | +0.23(+0.89%) |
Jan 03, 2017 | 25.56 | 25.93 | 25.37 | 25.80 | 3,189,448 | +0.69(+2.75%) |
Dec 30, 2016 | 25.10 | 25.10 | 25.10 | 0 | -0.21(-0.84%) | |
Dec 29, 2016 | 25.47 | 25.62 | 25.28 | 25.32 | 1,356,085 | -0.17(-0.65%) |
Dec 28, 2016 | 25.70 | 25.74 | 25.47 | 25.48 | 2,186,436 | -0.17(-0.65%) |
Dec 27, 2016 | 25.63 | 25.79 | 25.51 | 25.65 | 1,394,252 | +0.13(+0.51%) |
Dec 23, 2016 | 25.52 | 25.52 | 25.52 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 25.43 | 25.61 | 25.34 | 25.57 | 4,099,201 | +0.01(+0.04%) |
Dec 21, 2016 | 25.45 | 25.57 | 25.30 | 25.56 | 3,730,115 | +0.14(+0.54%) |
Dec 20, 2016 | 25.47 | 25.72 | 25.34 | 25.42 | 3,017,866 | -0.04(-0.14%) |
Dec 19, 2016 | 25.62 | 25.70 | 25.37 | 25.45 | 2,775,222 | -0.09(-0.36%) |
Dec 16, 2016 | 25.29 | 25.87 | 25.16 | 25.55 | 11,007,002 | +0.31(+1.24%) |
Dec 15, 2016 | 25.50 | 25.61 | 25.08 | 25.23 | 6,625,675 | -0.18(-0.73%) |
Dec 14, 2016 | 24.82 | 25.65 | 24.80 | 25.42 | 9,255,312 | +0.64(+2.57%) |
Dec 13, 2016 | 24.20 | 24.79 | 24.16 | 24.78 | 5,728,235 | +0.65(+2.71%) |
Dec 12, 2016 | 25.56 | 25.59 | 23.89 | 24.13 | 8,104,282 | -1.59(-6.20%) |
Dec 09, 2016 | 26.29 | 27.30 | 25.26 | 25.72 | 14,400,416 | -0.52(-1.97%) |
Dec 08, 2016 | 25.80 | 26.25 | 25.78 | 26.24 | 3,066,429 | +0.49(+1.90%) |
Dec 07, 2016 | 25.08 | 25.77 | 25.08 | 25.75 | 5,125,728 | +0.53(+2.12%) |
Dec 06, 2016 | 25.34 | 25.45 | 25.05 | 25.22 | 4,533,962 | -0.15(-0.58%) |
Dec 05, 2016 | 25.33 | 25.40 | 24.71 | 25.36 | 3,960,768 | +0.15(+0.58%) |
Dec 02, 2016 | 25.92 | 25.97 | 25.07 | 25.22 | 3,102,619 | -0.65(-2.53%) |
Dec 01, 2016 | 25.80 | 26.04 | 25.69 | 25.87 | 4,552,348 | +0.02(+0.07%) |
Nov 30, 2016 | 26.09 | 26.20 | 25.78 | 25.85 | 5,641,644 | -0.28(-1.06%) |
Nov 29, 2016 | 26.06 | 26.18 | 25.92 | 26.13 | 3,761,744 | +0.16(+0.60%) |
Nov 28, 2016 | 25.94 | 26.08 | 25.79 | 25.97 | 3,515,945 | -0.06(-0.25%) |
Nov 25, 2016 | 25.99 | 26.07 | 25.92 | 26.04 | 2,161,241 | -0.02(-0.07%) |
Nov 23, 2016 | 26.05 | 26.05 | 26.05 | 0 | +0.13(+0.50%) | |
Nov 22, 2016 | 25.64 | 25.97 | 25.50 | 25.92 | 3,173,086 | +0.38(+1.48%) |
Nov 21, 2016 | 25.55 | 25.57 | 25.37 | 25.55 | 2,404,827 | +0.04(+0.14%) |
Nov 18, 2016 | 25.56 | 25.71 | 25.47 | 25.51 | 3,519,498 | -0.11(-0.43%) |
Nov 17, 2016 | 25.21 | 25.62 | 25.16 | 25.62 | 2,540,200 | +0.29(+1.16%) |
Nov 16, 2016 | 25.23 | 25.38 | 25.13 | 25.33 | 2,622,198 | +0.08(+0.33%) |
Nov 15, 2016 | 25.15 | 25.32 | 25.07 | 25.24 | 4,187,749 | +0.06(+0.26%) |
Nov 14, 2016 | 24.95 | 25.22 | 24.87 | 25.18 | 5,443,915 | +0.30(+1.22%) |
Nov 11, 2016 | 24.98 | 25.00 | 24.60 | 24.87 | 4,005,122 | -0.15(-0.59%) |
Nov 10, 2016 | 25.20 | 25.46 | 25.00 | 25.02 | 5,009,787 | -0.16(-0.62%) |
Nov 09, 2016 | 24.32 | 25.30 | 24.23 | 25.18 | 6,828,264 | +0.23(+0.92%) |
Nov 08, 2016 | 25.08 | 25.15 | 24.73 | 24.95 | 4,833,914 | -0.10(-0.40%) |
Nov 07, 2016 | 25.03 | 25.08 | 24.75 | 25.05 | 4,524,408 | +0.46(+1.87%) |
Nov 04, 2016 | 25.08 | 25.31 | 24.56 | 24.59 | 9,436,383 | -0.77(-3.05%) |
Nov 03, 2016 | 24.60 | 25.52 | 24.56 | 25.36 | 10,967,184 | +1.64(+6.91%) |
Nov 02, 2016 | 24.15 | 24.16 | 23.68 | 23.72 | 7,409,141 | -0.41(-1.68%) |