Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.19 | 29.61 | 29.17 | 29.55 | 9,483,454 | +1.07(+3.75%) |
Jan 30, 2017 | 28.27 | 28.86 | 28.18 | 28.49 | 6,698,338 | +0.48(+1.72%) |
Jan 27, 2017 | 27.91 | 28.24 | 27.91 | 28.01 | 5,481,713 | +0.15(+0.56%) |
Jan 26, 2017 | 27.86 | 27.91 | 27.39 | 27.85 | 9,365,796 | -0.62(-2.17%) |
Jan 25, 2017 | 28.80 | 28.98 | 28.08 | 28.47 | 11,805,184 | -0.89(-3.02%) |
Jan 24, 2017 | 29.24 | 30.08 | 29.19 | 29.36 | 10,528,684 | +0.13(+0.45%) |
Jan 23, 2017 | 28.83 | 29.32 | 28.54 | 29.23 | 7,217,821 | +0.68(+2.40%) |
Jan 20, 2017 | 28.44 | 28.83 | 28.30 | 28.54 | 7,841,507 | +0.09(+0.31%) |
Jan 19, 2017 | 28.33 | 28.87 | 28.25 | 28.45 | 7,700,734 | -0.27(-0.94%) |
Jan 18, 2017 | 28.67 | 29.28 | 28.43 | 28.72 | 9,244,292 | +0.10(+0.34%) |
Jan 17, 2017 | 29.03 | 29.19 | 28.45 | 28.62 | 8,292,375 | +0.50(+1.77%) |
Jan 13, 2017 | 28.13 | 28.13 | 28.13 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.69 | 28.80 | 27.81 | 28.08 | 9,132,085 | +0.08(+0.29%) |
Jan 11, 2017 | 28.33 | 28.34 | 27.30 | 28.00 | 13,253,925 | -0.58(-2.02%) |
Jan 10, 2017 | 29.04 | 29.46 | 28.39 | 28.58 | 9,309,481 | -0.23(-0.79%) |
Jan 09, 2017 | 29.39 | 29.46 | 28.68 | 28.80 | 11,083,475 | -0.05(-0.17%) |
Jan 06, 2017 | 29.33 | 29.72 | 28.50 | 28.85 | 9,059,823 | -0.94(-3.14%) |
Jan 05, 2017 | 29.00 | 30.34 | 28.99 | 29.79 | 12,870,404 | +1.31(+4.60%) |
Jan 04, 2017 | 28.43 | 28.51 | 27.85 | 28.48 | 9,270,684 | +0.27(+0.95%) |
Jan 03, 2017 | 27.79 | 28.51 | 27.66 | 28.21 | 9,821,314 | +0.46(+1.64%) |
Dec 30, 2016 | 27.75 | 27.75 | 27.75 | 0 | -0.98(-3.40%) | |
Dec 29, 2016 | 27.10 | 28.76 | 27.00 | 28.73 | 14,843,721 | +2.03(+7.60%) |
Dec 28, 2016 | 26.56 | 26.78 | 26.29 | 26.70 | 7,565,399 | +0.15(+0.58%) |
Dec 27, 2016 | 26.73 | 27.08 | 26.21 | 26.55 | 6,779,779 | +0.11(+0.40%) |
Dec 23, 2016 | 26.44 | 26.44 | 26.44 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.58 | 25.97 | 25.47 | 25.61 | 5,524,056 | -0.09(-0.35%) |
Dec 21, 2016 | 25.97 | 26.03 | 25.45 | 25.70 | 6,513,426 | -0.09(-0.35%) |
Dec 20, 2016 | 25.39 | 25.87 | 25.13 | 25.79 | 7,095,205 | -0.10(-0.38%) |
Dec 19, 2016 | 25.83 | 26.13 | 25.50 | 25.89 | 8,581,038 | +0.10(+0.38%) |
Dec 16, 2016 | 25.47 | 25.90 | 25.20 | 25.79 | 20,560,780 | +0.61(+2.43%) |
Dec 15, 2016 | 25.11 | 25.55 | 24.76 | 25.18 | 14,257,111 | -0.63(-2.43%) |
Dec 14, 2016 | 27.76 | 28.05 | 25.78 | 25.81 | 14,737,827 | -1.78(-6.47%) |
Dec 13, 2016 | 26.53 | 27.65 | 26.45 | 27.59 | 10,250,040 | +1.03(+3.90%) |
Dec 12, 2016 | 26.94 | 26.97 | 26.45 | 26.56 | 8,901,869 | -0.15(-0.58%) |
Dec 09, 2016 | 27.38 | 27.42 | 26.55 | 26.71 | 11,289,391 | -0.88(-3.19%) |
Dec 08, 2016 | 27.48 | 27.74 | 27.26 | 27.59 | 7,398,042 | +0.20(+0.74%) |
Dec 07, 2016 | 27.25 | 27.71 | 27.09 | 27.39 | 10,607,882 | +0.49(+1.82%) |
Dec 06, 2016 | 27.21 | 27.58 | 26.80 | 26.90 | 8,947,480 | -0.33(-1.23%) |
Dec 05, 2016 | 26.61 | 27.63 | 26.56 | 27.23 | 11,430,428 | -0.08(-0.30%) |
Dec 02, 2016 | 26.48 | 27.38 | 26.15 | 27.31 | 10,706,984 | +1.07(+4.06%) |
Dec 01, 2016 | 26.11 | 26.72 | 25.64 | 26.25 | 16,713,608 | -0.14(-0.52%) |
Nov 30, 2016 | 26.84 | 27.00 | 25.87 | 26.39 | 15,740,755 | -0.90(-3.31%) |
Nov 29, 2016 | 26.64 | 27.52 | 26.48 | 27.29 | 9,679,332 | +0.08(+0.30%) |
Nov 28, 2016 | 26.23 | 27.25 | 26.08 | 27.21 | 10,941,759 | +1.24(+4.79%) |
Nov 25, 2016 | 25.80 | 26.15 | 25.67 | 25.96 | 4,328,542 | +0.34(+1.33%) |
Nov 23, 2016 | 25.62 | 25.62 | 25.62 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.14 | 27.16 | 26.13 | 27.00 | 9,695,509 | +0.11(+0.39%) |
Nov 21, 2016 | 26.93 | 27.17 | 26.64 | 26.90 | 6,892,852 | +0.31(+1.16%) |
Nov 18, 2016 | 26.44 | 27.12 | 26.23 | 26.59 | 10,522,991 | -0.01(-0.03%) |
Nov 17, 2016 | 27.57 | 27.87 | 26.17 | 26.60 | 9,846,670 | -0.86(-3.14%) |
Nov 16, 2016 | 27.51 | 27.57 | 26.88 | 27.46 | 7,949,438 | -0.12(-0.44%) |
Nov 15, 2016 | 26.32 | 27.68 | 26.23 | 27.58 | 11,984,058 | +1.07(+4.02%) |
Nov 14, 2016 | 25.41 | 26.65 | 24.56 | 26.52 | 16,789,148 | +0.82(+3.20%) |
Nov 11, 2016 | 27.96 | 28.11 | 25.51 | 25.69 | 18,889,430 | -2.51(-8.91%) |
Nov 10, 2016 | 30.00 | 30.01 | 27.97 | 28.21 | 13,577,366 | -1.92(-6.37%) |
Nov 09, 2016 | 31.11 | 31.23 | 29.48 | 30.13 | 14,630,841 | +0.80(+2.72%) |
Nov 08, 2016 | 29.75 | 30.14 | 28.99 | 29.33 | 8,612,822 | -0.35(-1.18%) |
Nov 07, 2016 | 29.95 | 29.95 | 29.13 | 29.68 | 9,884,048 | -1.07(-3.47%) |
Nov 04, 2016 | 30.59 | 30.87 | 30.25 | 30.75 | 7,028,061 | +0.04(+0.13%) |
Nov 03, 2016 | 30.40 | 30.83 | 30.10 | 30.70 | 5,660,688 | +0.46(+1.53%) |
Nov 02, 2016 | 31.36 | 31.62 | 30.05 | 30.24 | 10,608,178 | -0.63(-2.03%) |