Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.68 | 27.71 | 26.96 | 27.16 | 1,849,713 | -0.50(-1.79%) |
Jan 30, 2017 | 27.78 | 27.79 | 27.47 | 27.66 | 766,050 | -0.38(-1.35%) |
Jan 27, 2017 | 28.11 | 28.19 | 27.98 | 28.04 | 464,268 | -0.29(-1.03%) |
Jan 26, 2017 | 28.35 | 28.41 | 28.15 | 28.33 | 686,533 | -0.46(-1.61%) |
Jan 25, 2017 | 28.97 | 28.98 | 28.66 | 28.79 | 574,056 | +0.64(+2.26%) |
Jan 24, 2017 | 28.06 | 28.22 | 27.95 | 28.15 | 574,674 | +0.31(+1.10%) |
Jan 23, 2017 | 27.67 | 27.86 | 27.59 | 27.85 | 442,945 | +0.26(+0.94%) |
Jan 20, 2017 | 27.44 | 27.61 | 27.39 | 27.59 | 430,138 | +0.57(+2.10%) |
Jan 19, 2017 | 26.97 | 27.08 | 26.86 | 27.02 | 600,561 | -0.20(-0.75%) |
Jan 18, 2017 | 27.13 | 27.36 | 27.11 | 27.22 | 490,402 | -0.06(-0.23%) |
Jan 17, 2017 | 27.42 | 27.45 | 27.18 | 27.29 | 387,502 | -0.27(-0.97%) |
Jan 13, 2017 | 27.56 | 27.56 | 27.56 | 0 | +0.29(+1.07%) | |
Jan 12, 2017 | 27.33 | 27.35 | 27.09 | 27.26 | 691,023 | +0.00(+0.00%) |
Jan 11, 2017 | 27.03 | 27.27 | 26.85 | 27.26 | 1,023,079 | +0.48(+1.79%) |
Jan 10, 2017 | 26.89 | 26.95 | 26.76 | 26.78 | 892,273 | +0.25(+0.95%) |
Jan 09, 2017 | 26.54 | 26.63 | 26.47 | 26.53 | 528,431 | -0.18(-0.68%) |
Jan 06, 2017 | 26.78 | 26.84 | 26.68 | 26.71 | 808,126 | -0.19(-0.70%) |
Jan 05, 2017 | 26.78 | 26.96 | 26.78 | 26.90 | 1,593,868 | +0.27(+1.00%) |
Jan 04, 2017 | 26.60 | 26.64 | 26.43 | 26.63 | 1,105,771 | +0.15(+0.56%) |
Jan 03, 2017 | 26.76 | 26.97 | 26.43 | 26.49 | 1,533,292 | -0.57(-2.09%) |
Dec 30, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.41(+1.54%) | |
Dec 29, 2016 | 26.64 | 26.78 | 26.59 | 26.64 | 422,622 | +0.31(+1.17%) |
Dec 28, 2016 | 26.56 | 26.56 | 26.32 | 26.34 | 510,563 | +0.03(+0.12%) |
Dec 27, 2016 | 26.38 | 26.38 | 26.28 | 26.30 | 200,073 | +0.07(+0.27%) |
Dec 23, 2016 | 26.23 | 26.23 | 26.23 | 0 | +0.11(+0.42%) | |
Dec 22, 2016 | 26.18 | 26.27 | 26.11 | 26.12 | 518,661 | -0.17(-0.66%) |
Dec 21, 2016 | 26.17 | 26.38 | 26.14 | 26.30 | 329,491 | +0.03(+0.12%) |
Dec 20, 2016 | 25.97 | 26.32 | 25.93 | 26.26 | 478,993 | +0.06(+0.24%) |
Dec 19, 2016 | 26.12 | 26.30 | 26.09 | 26.20 | 580,295 | -0.14(-0.54%) |
Dec 16, 2016 | 26.55 | 26.57 | 26.32 | 26.34 | 674,137 | -0.07(-0.27%) |
Dec 15, 2016 | 26.41 | 26.50 | 26.26 | 26.41 | 659,271 | +0.22(+0.84%) |
Dec 14, 2016 | 26.50 | 26.66 | 26.19 | 26.19 | 738,860 | -0.42(-1.57%) |
Dec 13, 2016 | 26.84 | 27.02 | 26.60 | 26.61 | 775,134 | -0.04(-0.15%) |
Dec 12, 2016 | 26.71 | 26.86 | 26.55 | 26.65 | 657,656 | -0.20(-0.73%) |
Dec 09, 2016 | 26.93 | 26.96 | 26.71 | 26.85 | 751,652 | +0.06(+0.21%) |
Dec 08, 2016 | 26.97 | 27.07 | 26.77 | 26.79 | 1,536,578 | -0.45(-1.65%) |
Dec 07, 2016 | 26.93 | 27.28 | 26.81 | 27.24 | 2,523,388 | +0.64(+2.40%) |
Dec 06, 2016 | 26.19 | 26.63 | 26.19 | 26.60 | 1,731,687 | +0.74(+2.86%) |
Dec 05, 2016 | 25.98 | 26.04 | 25.80 | 25.86 | 1,490,290 | +0.26(+1.01%) |
Dec 02, 2016 | 25.62 | 25.83 | 25.53 | 25.60 | 605,102 | -0.24(-0.91%) |
Dec 01, 2016 | 25.96 | 26.04 | 25.76 | 25.84 | 631,498 | -0.21(-0.82%) |
Nov 30, 2016 | 26.45 | 26.45 | 26.04 | 26.05 | 815,431 | +0.19(+0.73%) |
Nov 29, 2016 | 25.65 | 25.99 | 25.65 | 25.86 | 1,291,238 | +0.15(+0.58%) |
Nov 28, 2016 | 25.98 | 26.10 | 25.69 | 25.71 | 3,508,468 | -0.86(-3.23%) |
Nov 25, 2016 | 26.50 | 26.59 | 26.36 | 26.57 | 819,330 | +0.67(+2.58%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | -0.43(-1.64%) | |
Nov 22, 2016 | 26.60 | 26.60 | 26.23 | 26.34 | 2,160,373 | -0.19(-0.71%) |
Nov 21, 2016 | 26.73 | 26.82 | 26.48 | 26.52 | 2,011,549 | -0.02(-0.06%) |
Nov 18, 2016 | 26.43 | 26.62 | 26.43 | 26.54 | 2,196,843 | -0.34(-1.26%) |
Nov 17, 2016 | 26.82 | 26.97 | 26.70 | 26.88 | 5,471,888 | +0.34(+1.28%) |
Nov 16, 2016 | 26.52 | 26.60 | 26.34 | 26.54 | 2,847,679 | -0.65(-2.40%) |
Nov 15, 2016 | 27.15 | 27.22 | 26.98 | 27.19 | 3,148,466 | -0.28(-1.03%) |
Nov 14, 2016 | 27.43 | 27.54 | 27.27 | 27.48 | 2,234,719 | +0.23(+0.84%) |
Nov 11, 2016 | 27.48 | 27.59 | 27.13 | 27.25 | 1,781,043 | -0.43(-1.56%) |
Nov 10, 2016 | 28.22 | 28.23 | 27.44 | 27.68 | 5,676,142 | +0.13(+0.46%) |
Nov 09, 2016 | 27.82 | 27.96 | 27.40 | 27.56 | 5,767,278 | +1.75(+6.77%) |
Nov 08, 2016 | 25.64 | 25.96 | 25.58 | 25.81 | 706,869 | +0.30(+1.17%) |
Nov 07, 2016 | 25.50 | 25.54 | 25.37 | 25.51 | 502,522 | +0.54(+2.14%) |
Nov 04, 2016 | 24.92 | 25.27 | 24.82 | 24.97 | 1,419,509 | +0.11(+0.44%) |
Nov 03, 2016 | 25.03 | 25.06 | 24.82 | 24.86 | 702,192 | -0.18(-0.72%) |
Nov 02, 2016 | 25.09 | 25.30 | 25.03 | 25.05 | 630,148 | -0.02(-0.06%) |