Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.54 | 27.94 | 27.53 | 27.91 | 4,915,159 | +0.22(+0.79%) |
Jan 30, 2017 | 27.53 | 27.70 | 27.46 | 27.69 | 5,211,453 | +0.19(+0.70%) |
Jan 27, 2017 | 27.53 | 27.60 | 27.42 | 27.50 | 3,868,107 | -0.06(-0.23%) |
Jan 26, 2017 | 27.65 | 27.66 | 27.51 | 27.56 | 4,578,760 | -0.04(-0.15%) |
Jan 25, 2017 | 27.76 | 27.76 | 27.54 | 27.61 | 6,880,930 | +0.11(+0.39%) |
Jan 24, 2017 | 27.50 | 27.54 | 27.34 | 27.50 | 4,171,211 | -0.13(-0.49%) |
Jan 23, 2017 | 27.53 | 27.68 | 27.38 | 27.64 | 4,924,503 | +0.14(+0.52%) |
Jan 20, 2017 | 27.46 | 27.51 | 27.37 | 27.49 | 3,168,777 | -0.02(-0.08%) |
Jan 19, 2017 | 27.69 | 27.75 | 27.46 | 27.51 | 5,453,909 | -0.10(-0.36%) |
Jan 18, 2017 | 27.65 | 27.74 | 27.56 | 27.61 | 4,242,066 | -0.29(-1.04%) |
Jan 17, 2017 | 27.86 | 27.95 | 27.65 | 27.90 | 5,631,709 | +0.06(+0.20%) |
Jan 13, 2017 | 27.85 | 27.85 | 27.85 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.65 | 27.80 | 27.55 | 27.70 | 5,972,152 | -0.03(-0.10%) |
Jan 11, 2017 | 27.88 | 27.95 | 27.52 | 27.73 | 7,586,848 | -0.21(-0.74%) |
Jan 10, 2017 | 27.97 | 28.02 | 27.90 | 27.93 | 4,344,086 | -0.06(-0.23%) |
Jan 09, 2017 | 27.86 | 28.12 | 27.83 | 28.00 | 5,409,370 | +0.04(+0.13%) |
Jan 06, 2017 | 27.95 | 28.05 | 27.93 | 27.96 | 4,071,914 | -0.25(-0.88%) |
Jan 05, 2017 | 27.83 | 28.25 | 27.82 | 28.21 | 4,252,002 | +0.45(+1.64%) |
Jan 04, 2017 | 27.62 | 27.81 | 27.57 | 27.76 | 4,207,718 | +0.18(+0.64%) |
Jan 03, 2017 | 27.37 | 27.60 | 27.30 | 27.58 | 5,449,970 | +0.23(+0.86%) |
Dec 30, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.31 | 27.41 | 27.22 | 27.29 | 4,689,884 | +0.20(+0.73%) |
Dec 28, 2016 | 27.24 | 27.30 | 27.08 | 27.10 | 4,096,867 | -0.09(-0.31%) |
Dec 27, 2016 | 27.23 | 27.32 | 27.16 | 27.18 | 3,308,712 | -0.05(-0.18%) |
Dec 23, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.20 | 27.30 | 27.05 | 27.18 | 4,824,836 | +0.11(+0.39%) |
Dec 21, 2016 | 27.16 | 27.24 | 27.07 | 27.07 | 4,344,191 | -0.12(-0.44%) |
Dec 20, 2016 | 27.26 | 27.29 | 27.11 | 27.19 | 4,916,007 | -0.01(-0.03%) |
Dec 19, 2016 | 27.23 | 27.39 | 27.17 | 27.20 | 4,693,384 | -0.16(-0.60%) |
Dec 16, 2016 | 27.29 | 27.42 | 27.18 | 27.37 | 7,077,084 | +0.30(+1.10%) |
Dec 15, 2016 | 27.22 | 27.22 | 27.00 | 27.07 | 5,707,818 | +0.11(+0.42%) |
Dec 14, 2016 | 27.20 | 27.32 | 26.94 | 26.95 | 5,401,500 | -0.35(-1.27%) |
Dec 13, 2016 | 27.18 | 27.48 | 27.14 | 27.30 | 6,432,193 | +0.45(+1.67%) |
Dec 12, 2016 | 26.80 | 26.95 | 26.78 | 26.85 | 5,429,322 | +0.02(+0.08%) |
Dec 09, 2016 | 26.75 | 26.89 | 26.69 | 26.83 | 9,176,160 | +0.28(+1.07%) |
Dec 08, 2016 | 26.56 | 26.63 | 26.41 | 26.55 | 7,619,159 | -0.11(-0.43%) |
Dec 07, 2016 | 26.61 | 26.72 | 26.41 | 26.66 | 7,007,726 | -0.10(-0.37%) |
Dec 06, 2016 | 26.63 | 26.84 | 26.61 | 26.76 | 5,125,814 | +0.01(+0.05%) |
Dec 05, 2016 | 26.85 | 26.88 | 26.67 | 26.75 | 5,391,939 | -0.02(-0.08%) |
Dec 02, 2016 | 26.66 | 26.88 | 26.60 | 26.77 | 5,507,795 | +0.19(+0.72%) |
Dec 01, 2016 | 26.68 | 26.75 | 26.53 | 26.58 | 6,763,898 | -0.26(-0.95%) |
Nov 30, 2016 | 27.09 | 27.13 | 26.82 | 26.83 | 7,965,549 | -0.34(-1.25%) |
Nov 29, 2016 | 27.20 | 27.24 | 27.10 | 27.17 | 6,170,836 | -0.01(-0.05%) |
Nov 28, 2016 | 27.33 | 27.39 | 27.18 | 27.19 | 4,678,432 | -0.40(-1.47%) |
Nov 25, 2016 | 27.68 | 27.68 | 27.51 | 27.59 | 4,264,196 | +0.54(+1.99%) |
Nov 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.35 | 27.40 | 26.88 | 27.01 | 5,173,129 | -0.28(-1.02%) |
Nov 21, 2016 | 27.24 | 27.30 | 27.14 | 27.29 | 4,310,353 | +0.23(+0.84%) |
Nov 18, 2016 | 27.19 | 27.22 | 27.01 | 27.06 | 4,830,193 | -0.24(-0.88%) |
Nov 17, 2016 | 27.18 | 27.35 | 27.13 | 27.30 | 8,808,781 | +0.19(+0.71%) |
Nov 16, 2016 | 27.38 | 27.61 | 27.05 | 27.11 | 12,339,855 | -0.53(-1.93%) |
Nov 15, 2016 | 27.50 | 27.68 | 27.41 | 27.64 | 5,582,925 | -0.04(-0.13%) |
Nov 14, 2016 | 27.71 | 27.75 | 27.55 | 27.68 | 4,373,290 | -0.15(-0.54%) |
Nov 11, 2016 | 27.95 | 28.13 | 27.75 | 27.83 | 8,001,596 | -0.50(-1.78%) |
Nov 10, 2016 | 28.17 | 28.51 | 27.99 | 28.33 | 8,136,011 | -0.36(-1.24%) |
Nov 09, 2016 | 28.53 | 28.83 | 28.12 | 28.69 | 10,364,574 | +0.89(+3.22%) |
Nov 08, 2016 | 27.68 | 27.98 | 27.64 | 27.79 | 4,762,581 | +0.21(+0.77%) |
Nov 07, 2016 | 27.61 | 27.69 | 27.52 | 27.58 | 4,686,108 | +0.15(+0.54%) |
Nov 04, 2016 | 27.54 | 27.61 | 27.39 | 27.43 | 5,671,652 | -0.08(-0.28%) |
Nov 03, 2016 | 28.14 | 28.17 | 27.49 | 27.51 | 5,951,136 | -0.53(-1.90%) |
Nov 02, 2016 | 28.31 | 28.34 | 28.00 | 28.04 | 6,926,788 | +0.07(+0.26%) |