Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.23 | 29.66 | 29.22 | 29.60 | 9,467,984 | +1.07(+3.75%) |
Jan 30, 2017 | 28.32 | 28.91 | 28.22 | 28.53 | 6,687,411 | +0.48(+1.72%) |
Jan 27, 2017 | 27.95 | 28.29 | 27.95 | 28.05 | 5,472,771 | +0.16(+0.56%) |
Jan 26, 2017 | 27.90 | 27.96 | 27.44 | 27.90 | 9,350,519 | -0.62(-2.17%) |
Jan 25, 2017 | 28.84 | 29.03 | 28.12 | 28.52 | 11,785,927 | -0.89(-3.02%) |
Jan 24, 2017 | 29.28 | 30.13 | 29.23 | 29.41 | 10,511,510 | +0.13(+0.45%) |
Jan 23, 2017 | 28.88 | 29.37 | 28.58 | 29.28 | 7,206,047 | +0.69(+2.40%) |
Jan 20, 2017 | 28.48 | 28.88 | 28.34 | 28.59 | 7,828,716 | +0.09(+0.32%) |
Jan 19, 2017 | 28.38 | 28.92 | 28.30 | 28.50 | 7,688,173 | -0.27(-0.94%) |
Jan 18, 2017 | 28.72 | 29.33 | 28.48 | 28.77 | 9,229,213 | +0.10(+0.34%) |
Jan 17, 2017 | 29.08 | 29.24 | 28.49 | 28.67 | 8,278,849 | +0.50(+1.77%) |
Jan 13, 2017 | 28.17 | 28.17 | 28.17 | 0 | +0.05(+0.17%) | |
Jan 12, 2017 | 28.74 | 28.85 | 27.86 | 28.12 | 9,117,189 | +0.08(+0.29%) |
Jan 11, 2017 | 28.38 | 28.39 | 27.35 | 28.04 | 13,232,305 | -0.58(-2.02%) |
Jan 10, 2017 | 29.09 | 29.51 | 28.43 | 28.62 | 9,294,295 | -0.23(-0.79%) |
Jan 09, 2017 | 29.44 | 29.50 | 28.73 | 28.85 | 11,065,396 | -0.05(-0.17%) |
Jan 06, 2017 | 29.37 | 29.77 | 28.55 | 28.90 | 9,045,045 | -0.94(-3.14%) |
Jan 05, 2017 | 29.05 | 30.39 | 29.04 | 29.84 | 12,849,410 | +1.31(+4.61%) |
Jan 04, 2017 | 28.48 | 28.55 | 27.90 | 28.52 | 9,255,562 | +0.27(+0.95%) |
Jan 03, 2017 | 27.84 | 28.56 | 27.70 | 28.26 | 9,805,294 | +0.46(+1.64%) |
Dec 30, 2016 | 27.80 | 27.80 | 27.80 | 0 | -0.98(-3.40%) | |
Dec 29, 2016 | 27.15 | 28.81 | 27.05 | 28.78 | 14,819,508 | +2.03(+7.60%) |
Dec 28, 2016 | 26.61 | 26.82 | 26.34 | 26.75 | 7,553,059 | +0.15(+0.58%) |
Dec 27, 2016 | 26.77 | 27.12 | 26.25 | 26.59 | 6,768,720 | +0.11(+0.40%) |
Dec 23, 2016 | 26.48 | 26.48 | 26.48 | 0 | +0.83(+3.24%) | |
Dec 22, 2016 | 25.62 | 26.01 | 25.51 | 25.65 | 5,515,045 | -0.09(-0.35%) |
Dec 21, 2016 | 26.01 | 26.07 | 25.49 | 25.74 | 6,502,801 | -0.09(-0.35%) |
Dec 20, 2016 | 25.43 | 25.91 | 25.17 | 25.83 | 7,083,631 | -0.10(-0.38%) |
Dec 19, 2016 | 25.87 | 26.17 | 25.54 | 25.93 | 8,567,041 | +0.10(+0.38%) |
Dec 16, 2016 | 25.51 | 25.95 | 25.24 | 25.83 | 20,527,242 | +0.61(+2.43%) |
Dec 15, 2016 | 25.15 | 25.60 | 24.80 | 25.22 | 14,233,855 | -0.63(-2.43%) |
Dec 14, 2016 | 27.81 | 28.09 | 25.82 | 25.85 | 14,713,787 | -1.79(-6.47%) |
Dec 13, 2016 | 26.57 | 27.69 | 26.49 | 27.64 | 10,233,320 | +1.04(+3.90%) |
Dec 12, 2016 | 26.98 | 27.02 | 26.49 | 26.60 | 8,887,349 | -0.16(-0.58%) |
Dec 09, 2016 | 27.42 | 27.46 | 26.59 | 26.75 | 11,270,976 | -0.88(-3.19%) |
Dec 08, 2016 | 27.52 | 27.79 | 27.31 | 27.64 | 7,385,974 | +0.20(+0.74%) |
Dec 07, 2016 | 27.29 | 27.76 | 27.13 | 27.43 | 10,590,579 | +0.49(+1.82%) |
Dec 06, 2016 | 27.25 | 27.63 | 26.84 | 26.94 | 8,932,885 | -0.33(-1.23%) |
Dec 05, 2016 | 26.65 | 27.68 | 26.60 | 27.28 | 11,411,784 | -0.08(-0.30%) |
Dec 02, 2016 | 26.52 | 27.42 | 26.19 | 27.36 | 10,689,520 | +1.07(+4.06%) |
Dec 01, 2016 | 26.15 | 26.76 | 25.68 | 26.29 | 16,686,346 | -0.14(-0.52%) |
Nov 30, 2016 | 26.89 | 27.05 | 25.91 | 26.43 | 15,715,080 | -0.90(-3.31%) |
Nov 29, 2016 | 26.68 | 27.56 | 26.52 | 27.33 | 9,663,544 | +0.08(+0.30%) |
Nov 28, 2016 | 26.27 | 27.29 | 26.12 | 27.25 | 10,923,912 | +1.25(+4.79%) |
Nov 25, 2016 | 25.84 | 26.19 | 25.71 | 26.01 | 4,321,482 | +0.34(+1.33%) |
Nov 23, 2016 | 25.66 | 25.66 | 25.66 | 0 | -1.38(-5.12%) | |
Nov 22, 2016 | 27.19 | 27.20 | 26.17 | 27.05 | 9,679,695 | +0.11(+0.39%) |
Nov 21, 2016 | 26.97 | 27.22 | 26.68 | 26.94 | 6,881,608 | +0.31(+1.16%) |
Nov 18, 2016 | 26.49 | 27.16 | 26.27 | 26.63 | 10,505,826 | -0.01(-0.03%) |
Nov 17, 2016 | 27.61 | 27.92 | 26.21 | 26.64 | 9,830,609 | -0.86(-3.14%) |
Nov 16, 2016 | 27.55 | 27.61 | 26.93 | 27.50 | 7,936,471 | -0.12(-0.44%) |
Nov 15, 2016 | 26.36 | 27.72 | 26.27 | 27.63 | 11,964,510 | +1.07(+4.02%) |
Nov 14, 2016 | 25.45 | 26.69 | 24.60 | 26.56 | 16,761,762 | +0.82(+3.20%) |
Nov 11, 2016 | 28.01 | 28.16 | 25.55 | 25.74 | 18,858,620 | -2.52(-8.91%) |
Nov 10, 2016 | 30.05 | 30.06 | 28.02 | 28.25 | 13,555,219 | -1.92(-6.37%) |
Nov 09, 2016 | 31.16 | 31.28 | 29.52 | 30.18 | 14,606,976 | +0.80(+2.72%) |
Nov 08, 2016 | 29.80 | 30.18 | 29.04 | 29.38 | 8,598,773 | -0.35(-1.18%) |
Nov 07, 2016 | 30.00 | 30.00 | 29.17 | 29.73 | 9,867,926 | -1.07(-3.47%) |
Nov 04, 2016 | 30.64 | 30.92 | 30.30 | 30.80 | 7,016,597 | +0.04(+0.13%) |
Nov 03, 2016 | 30.45 | 30.88 | 30.15 | 30.75 | 5,651,454 | +0.46(+1.53%) |
Nov 02, 2016 | 31.41 | 31.67 | 30.09 | 30.29 | 10,590,875 | -0.63(-2.03%) |