Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.61 | 29.67 | 29.15 | 29.45 | 1,403,757 | -0.02(-0.08%) |
Jan 30, 2017 | 29.49 | 29.52 | 29.26 | 29.47 | 769,245 | -0.18(-0.62%) |
Jan 27, 2017 | 29.74 | 29.74 | 29.44 | 29.66 | 744,012 | -0.01(-0.03%) |
Jan 26, 2017 | 29.54 | 29.67 | 29.42 | 29.67 | 608,337 | +0.11(+0.36%) |
Jan 25, 2017 | 29.37 | 29.66 | 29.37 | 29.56 | 708,660 | +0.18(+0.61%) |
Jan 24, 2017 | 29.27 | 29.46 | 29.21 | 29.38 | 940,416 | +0.15(+0.52%) |
Jan 23, 2017 | 29.14 | 29.38 | 29.10 | 29.23 | 502,812 | +0.06(+0.22%) |
Jan 20, 2017 | 29.16 | 29.38 | 29.11 | 29.16 | 619,830 | -0.06(-0.22%) |
Jan 19, 2017 | 29.36 | 29.36 | 28.99 | 29.23 | 974,835 | -0.13(-0.44%) |
Jan 18, 2017 | 29.07 | 29.36 | 28.86 | 29.36 | 1,581,939 | +0.44(+1.52%) |
Jan 17, 2017 | 29.03 | 29.19 | 28.82 | 28.92 | 1,124,442 | -0.09(-0.31%) |
Jan 13, 2017 | 29.01 | 29.01 | 29.01 | 0 | -0.04(-0.15%) | |
Jan 12, 2017 | 28.70 | 29.08 | 28.61 | 29.05 | 1,240,701 | +0.26(+0.91%) |
Jan 11, 2017 | 28.78 | 28.90 | 28.65 | 28.79 | 913,854 | +0.02(+0.06%) |
Jan 10, 2017 | 28.49 | 28.86 | 28.26 | 28.77 | 1,147,017 | +0.36(+1.28%) |
Jan 09, 2017 | 28.74 | 28.74 | 28.07 | 28.41 | 1,866,168 | -0.42(-1.45%) |
Jan 06, 2017 | 29.15 | 29.15 | 28.42 | 28.82 | 1,611,108 | +0.28(+0.99%) |
Jan 05, 2017 | 28.90 | 28.90 | 28.49 | 28.54 | 1,477,062 | -0.29(-1.02%) |
Jan 04, 2017 | 28.60 | 29.08 | 28.60 | 28.83 | 1,176,273 | +0.20(+0.71%) |
Jan 03, 2017 | 28.94 | 29.14 | 28.51 | 28.63 | 944,631 | -0.13(-0.46%) |
Dec 30, 2016 | 28.76 | 28.76 | 28.76 | 0 | +0.07(+0.23%) | |
Dec 29, 2016 | 28.61 | 28.81 | 28.54 | 28.70 | 730,980 | +0.03(+0.10%) |
Dec 28, 2016 | 28.89 | 28.95 | 28.62 | 28.67 | 629,052 | -0.23(-0.81%) |
Dec 27, 2016 | 29.19 | 29.19 | 28.83 | 28.90 | 532,881 | -0.18(-0.63%) |
Dec 23, 2016 | 29.08 | 29.08 | 29.08 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 29.00 | 29.05 | 28.92 | 29.03 | 495,096 | +0.00(+0.00%) |
Dec 21, 2016 | 29.00 | 29.09 | 28.92 | 29.03 | 527,331 | -0.01(-0.05%) |
Dec 20, 2016 | 29.03 | 29.18 | 28.90 | 29.04 | 889,296 | +0.01(+0.03%) |
Dec 19, 2016 | 28.94 | 29.28 | 28.94 | 29.03 | 1,072,668 | +0.09(+0.31%) |
Dec 16, 2016 | 28.73 | 29.11 | 28.73 | 28.94 | 2,539,032 | +0.07(+0.23%) |
Dec 15, 2016 | 28.79 | 29.08 | 28.62 | 28.88 | 746,328 | +0.06(+0.21%) |
Dec 14, 2016 | 29.25 | 29.30 | 28.79 | 28.82 | 1,030,974 | -0.31(-1.06%) |
Dec 13, 2016 | 29.40 | 29.47 | 29.02 | 29.13 | 1,124,184 | -0.18(-0.60%) |
Dec 12, 2016 | 28.90 | 29.36 | 28.66 | 29.30 | 1,787,328 | +0.57(+2.00%) |
Dec 09, 2016 | 28.89 | 28.96 | 28.66 | 28.73 | 1,578,375 | -0.02(-0.07%) |
Dec 08, 2016 | 28.32 | 28.95 | 28.29 | 28.75 | 1,726,614 | +0.46(+1.61%) |
Dec 07, 2016 | 28.08 | 28.31 | 28.01 | 28.29 | 858,285 | +0.15(+0.52%) |
Dec 06, 2016 | 27.93 | 28.16 | 27.82 | 28.15 | 1,373,343 | +0.16(+0.58%) |
Dec 05, 2016 | 27.68 | 27.99 | 27.55 | 27.98 | 1,685,379 | +0.29(+1.03%) |
Dec 02, 2016 | 27.82 | 27.86 | 27.59 | 27.70 | 1,498,158 | -0.07(-0.25%) |
Dec 01, 2016 | 27.70 | 27.91 | 27.63 | 27.77 | 1,493,847 | +0.19(+0.70%) |
Nov 30, 2016 | 27.48 | 27.75 | 27.47 | 27.57 | 2,253,195 | +0.11(+0.40%) |
Nov 29, 2016 | 27.25 | 27.49 | 27.25 | 27.46 | 932,946 | +0.26(+0.94%) |
Nov 28, 2016 | 27.34 | 27.41 | 27.11 | 27.21 | 1,843,104 | -0.17(-0.63%) |
Nov 25, 2016 | 27.26 | 27.39 | 27.16 | 27.38 | 418,020 | +0.18(+0.65%) |
Nov 23, 2016 | 27.20 | 27.20 | 27.20 | 0 | +0.22(+0.80%) | |
Nov 22, 2016 | 26.98 | 27.22 | 26.65 | 26.99 | 1,125,921 | +0.02(+0.09%) |
Nov 21, 2016 | 27.11 | 27.26 | 26.76 | 26.96 | 639,444 | +0.01(+0.05%) |
Nov 18, 2016 | 26.81 | 27.05 | 26.81 | 26.95 | 1,094,829 | +0.08(+0.31%) |
Nov 17, 2016 | 26.83 | 26.93 | 26.62 | 26.87 | 1,128,414 | +0.07(+0.25%) |
Nov 16, 2016 | 26.87 | 26.97 | 26.66 | 26.80 | 1,024,944 | -0.23(-0.86%) |
Nov 15, 2016 | 27.26 | 27.33 | 26.99 | 27.03 | 1,189,335 | -0.09(-0.34%) |
Nov 14, 2016 | 27.16 | 27.29 | 27.00 | 27.13 | 717,888 | +0.09(+0.32%) |
Nov 11, 2016 | 26.73 | 27.09 | 26.66 | 27.04 | 1,139,832 | +0.37(+1.39%) |
Nov 10, 2016 | 26.57 | 26.72 | 26.34 | 26.67 | 762,954 | +0.26(+1.00%) |
Nov 09, 2016 | 26.30 | 26.43 | 25.99 | 26.41 | 910,617 | +0.13(+0.51%) |
Nov 08, 2016 | 26.22 | 26.44 | 26.19 | 26.27 | 908,139 | +0.10(+0.39%) |
Nov 07, 2016 | 25.78 | 26.20 | 25.71 | 26.17 | 972,891 | +0.44(+1.72%) |
Nov 04, 2016 | 26.03 | 26.04 | 25.70 | 25.73 | 800,877 | -0.22(-0.83%) |
Nov 03, 2016 | 25.88 | 26.11 | 25.74 | 25.94 | 959,205 | +0.18(+0.69%) |
Nov 02, 2016 | 25.62 | 25.85 | 25.54 | 25.77 | 1,012,401 | +0.08(+0.32%) |