Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.90 | 29.20 | 28.73 | 29.19 | 6,803,100 | +0.31(+1.07%) |
Jan 30, 2017 | 28.57 | 28.90 | 28.45 | 28.88 | 4,757,663 | +0.21(+0.72%) |
Jan 27, 2017 | 29.00 | 29.00 | 28.35 | 28.67 | 6,211,178 | -0.33(-1.13%) |
Jan 26, 2017 | 28.90 | 29.25 | 28.85 | 29.00 | 6,453,951 | +0.23(+0.81%) |
Jan 25, 2017 | 28.85 | 29.17 | 28.55 | 28.77 | 7,645,055 | +0.07(+0.24%) |
Jan 24, 2017 | 28.75 | 28.91 | 28.61 | 28.70 | 8,055,219 | -0.12(-0.42%) |
Jan 23, 2017 | 29.29 | 29.34 | 28.75 | 28.82 | 6,061,097 | -0.48(-1.64%) |
Jan 20, 2017 | 29.59 | 29.74 | 29.24 | 29.30 | 7,959,373 | -0.15(-0.50%) |
Jan 19, 2017 | 29.86 | 30.07 | 29.45 | 29.45 | 7,963,527 | -0.56(-1.86%) |
Jan 18, 2017 | 29.99 | 30.07 | 29.52 | 30.01 | 6,278,211 | +0.06(+0.20%) |
Jan 17, 2017 | 29.31 | 30.03 | 29.22 | 29.95 | 8,431,041 | +0.64(+2.17%) |
Jan 13, 2017 | 29.31 | 29.31 | 29.31 | 0 | +0.50(+1.73%) | |
Jan 12, 2017 | 28.36 | 28.91 | 28.30 | 28.81 | 7,178,967 | +0.39(+1.36%) |
Jan 11, 2017 | 28.32 | 28.61 | 28.28 | 28.42 | 5,370,430 | -0.10(-0.36%) |
Jan 10, 2017 | 28.23 | 28.75 | 28.21 | 28.53 | 8,305,215 | +0.23(+0.82%) |
Jan 09, 2017 | 28.51 | 28.53 | 28.19 | 28.30 | 6,890,226 | -0.16(-0.57%) |
Jan 06, 2017 | 28.47 | 28.52 | 28.12 | 28.46 | 10,807,926 | -0.09(-0.30%) |
Jan 05, 2017 | 28.48 | 28.59 | 28.10 | 28.54 | 11,562,020 | -0.03(-0.09%) |
Jan 04, 2017 | 29.03 | 29.09 | 28.55 | 28.57 | 10,655,332 | -0.41(-1.42%) |
Jan 03, 2017 | 29.65 | 29.66 | 28.73 | 28.98 | 11,117,249 | -0.68(-2.29%) |
Dec 30, 2016 | 29.66 | 29.66 | 29.66 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.80 | 29.98 | 29.69 | 29.73 | 3,907,869 | -0.08(-0.26%) |
Dec 28, 2016 | 30.22 | 30.29 | 29.64 | 29.81 | 5,757,557 | -0.42(-1.39%) |
Dec 27, 2016 | 30.06 | 30.32 | 29.97 | 30.23 | 3,995,800 | +0.08(+0.26%) |
Dec 23, 2016 | 30.15 | 30.15 | 30.15 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 30.21 | 30.48 | 29.87 | 30.07 | 7,398,235 | -0.20(-0.65%) |
Dec 21, 2016 | 30.43 | 30.58 | 30.26 | 30.26 | 7,080,643 | -0.24(-0.79%) |
Dec 20, 2016 | 30.84 | 30.93 | 30.50 | 30.50 | 8,926,055 | -0.34(-1.09%) |
Dec 19, 2016 | 30.97 | 31.32 | 30.75 | 30.84 | 10,454,303 | -0.05(-0.17%) |
Dec 16, 2016 | 30.96 | 31.02 | 30.65 | 30.89 | 12,635,875 | -0.02(-0.06%) |
Dec 15, 2016 | 29.89 | 30.99 | 29.74 | 30.91 | 15,006,502 | +1.07(+3.57%) |
Dec 14, 2016 | 29.83 | 30.41 | 29.74 | 29.84 | 11,838,137 | +0.26(+0.87%) |
Dec 13, 2016 | 29.24 | 29.68 | 29.09 | 29.58 | 7,676,553 | +0.17(+0.58%) |
Dec 12, 2016 | 29.79 | 29.98 | 29.31 | 29.41 | 12,314,831 | -0.48(-1.61%) |
Dec 09, 2016 | 29.39 | 29.91 | 29.22 | 29.89 | 8,032,444 | +0.51(+1.73%) |
Dec 08, 2016 | 29.11 | 29.54 | 28.79 | 29.39 | 8,421,651 | +0.48(+1.67%) |
Dec 07, 2016 | 28.42 | 29.01 | 28.33 | 28.91 | 8,785,293 | +0.48(+1.69%) |
Dec 06, 2016 | 28.22 | 28.44 | 27.91 | 28.42 | 9,957,237 | +0.12(+0.43%) |
Dec 05, 2016 | 28.48 | 28.55 | 28.11 | 28.30 | 12,373,780 | -0.32(-1.11%) |
Dec 02, 2016 | 28.62 | 29.08 | 28.25 | 28.62 | 18,872,888 | -0.05(-0.18%) |
Dec 01, 2016 | 26.78 | 28.71 | 26.72 | 28.67 | 21,896,838 | +0.91(+3.28%) |
Nov 30, 2016 | 28.20 | 28.20 | 27.46 | 27.76 | 15,951,962 | -0.69(-2.42%) |
Nov 29, 2016 | 28.97 | 29.01 | 28.42 | 28.45 | 9,611,893 | -0.48(-1.66%) |
Nov 28, 2016 | 29.12 | 29.31 | 28.68 | 28.93 | 5,705,322 | -0.19(-0.65%) |
Nov 25, 2016 | 29.15 | 29.35 | 29.05 | 29.12 | 3,106,036 | +0.15(+0.53%) |
Nov 23, 2016 | 28.97 | 28.97 | 28.97 | 0 | +0.20(+0.69%) | |
Nov 22, 2016 | 28.95 | 28.99 | 28.72 | 28.77 | 6,781,741 | -0.05(-0.18%) |
Nov 21, 2016 | 28.75 | 29.09 | 28.66 | 28.82 | 6,338,312 | +0.07(+0.24%) |
Nov 18, 2016 | 28.80 | 29.12 | 28.56 | 28.75 | 6,213,033 | -0.06(-0.21%) |
Nov 17, 2016 | 28.34 | 28.87 | 28.01 | 28.81 | 11,850,015 | -0.15(-0.53%) |
Nov 16, 2016 | 29.87 | 29.89 | 28.87 | 28.97 | 11,993,760 | -1.00(-3.33%) |
Nov 15, 2016 | 29.76 | 30.04 | 29.26 | 29.96 | 11,935,282 | +0.19(+0.64%) |
Nov 14, 2016 | 28.84 | 30.04 | 28.84 | 29.77 | 18,117,894 | +0.96(+3.34%) |
Nov 11, 2016 | 28.28 | 28.83 | 27.99 | 28.81 | 13,467,420 | +0.56(+1.98%) |
Nov 10, 2016 | 27.67 | 28.74 | 27.62 | 28.25 | 16,585,710 | +0.60(+2.18%) |
Nov 09, 2016 | 26.14 | 27.79 | 26.07 | 27.65 | 14,809,078 | +1.19(+4.50%) |
Nov 08, 2016 | 26.67 | 26.73 | 26.20 | 26.46 | 8,478,258 | -0.29(-1.09%) |
Nov 07, 2016 | 26.71 | 26.91 | 26.54 | 26.75 | 6,782,713 | +0.27(+1.03%) |
Nov 04, 2016 | 26.51 | 27.00 | 26.32 | 26.48 | 9,317,321 | -0.09(-0.32%) |
Nov 03, 2016 | 27.59 | 27.60 | 26.49 | 26.56 | 10,416,924 | -1.03(-3.72%) |
Nov 02, 2016 | 26.42 | 27.81 | 26.40 | 27.59 | 15,819,219 | +1.22(+4.64%) |