Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.80 | 27.83 | 27.08 | 27.28 | 1,841,645 | -0.50(-1.79%) |
Jan 30, 2017 | 27.91 | 27.91 | 27.59 | 27.78 | 762,709 | -0.38(-1.35%) |
Jan 27, 2017 | 28.23 | 28.32 | 28.11 | 28.16 | 462,243 | -0.29(-1.03%) |
Jan 26, 2017 | 28.47 | 28.54 | 28.28 | 28.45 | 683,539 | -0.47(-1.61%) |
Jan 25, 2017 | 29.10 | 29.11 | 28.79 | 28.92 | 571,552 | +0.64(+2.26%) |
Jan 24, 2017 | 28.18 | 28.35 | 28.07 | 28.28 | 572,167 | +0.31(+1.10%) |
Jan 23, 2017 | 27.79 | 27.98 | 27.71 | 27.97 | 441,013 | +0.26(+0.94%) |
Jan 20, 2017 | 27.56 | 27.73 | 27.51 | 27.71 | 428,262 | +0.57(+2.10%) |
Jan 19, 2017 | 27.09 | 27.20 | 26.98 | 27.14 | 597,941 | -0.21(-0.75%) |
Jan 18, 2017 | 27.25 | 27.48 | 27.23 | 27.34 | 488,263 | -0.06(-0.23%) |
Jan 17, 2017 | 27.54 | 27.57 | 27.30 | 27.41 | 385,812 | -0.27(-0.97%) |
Jan 13, 2017 | 27.68 | 27.68 | 27.68 | 0 | +0.29(+1.07%) | |
Jan 12, 2017 | 27.45 | 27.47 | 27.21 | 27.38 | 688,009 | +0.00(+0.00%) |
Jan 11, 2017 | 27.15 | 27.39 | 26.96 | 27.38 | 1,018,617 | +0.48(+1.79%) |
Jan 10, 2017 | 27.01 | 27.07 | 26.88 | 26.90 | 888,382 | +0.25(+0.95%) |
Jan 09, 2017 | 26.66 | 26.75 | 26.59 | 26.65 | 526,126 | -0.18(-0.68%) |
Jan 06, 2017 | 26.90 | 26.96 | 26.80 | 26.83 | 804,602 | -0.19(-0.70%) |
Jan 05, 2017 | 26.89 | 27.08 | 26.89 | 27.02 | 1,586,917 | +0.27(+1.00%) |
Jan 04, 2017 | 26.71 | 26.76 | 26.55 | 26.75 | 1,100,949 | +0.15(+0.56%) |
Jan 03, 2017 | 26.88 | 27.08 | 26.55 | 26.60 | 1,526,605 | -0.57(-2.09%) |
Dec 30, 2016 | 27.17 | 27.17 | 27.17 | 0 | +0.41(+1.54%) | |
Dec 29, 2016 | 26.76 | 26.90 | 26.70 | 26.76 | 420,779 | +0.31(+1.17%) |
Dec 28, 2016 | 26.68 | 26.68 | 26.44 | 26.45 | 508,337 | +0.03(+0.12%) |
Dec 27, 2016 | 26.49 | 26.49 | 26.40 | 26.42 | 199,200 | +0.07(+0.27%) |
Dec 23, 2016 | 26.35 | 26.35 | 26.35 | 0 | +0.11(+0.42%) | |
Dec 22, 2016 | 26.29 | 26.39 | 26.22 | 26.24 | 516,399 | -0.17(-0.66%) |
Dec 21, 2016 | 26.29 | 26.50 | 26.25 | 26.41 | 328,054 | +0.03(+0.12%) |
Dec 20, 2016 | 26.08 | 26.44 | 26.05 | 26.38 | 476,904 | +0.06(+0.24%) |
Dec 19, 2016 | 26.24 | 26.41 | 26.21 | 26.32 | 577,764 | -0.14(-0.54%) |
Dec 16, 2016 | 26.66 | 26.69 | 26.44 | 26.46 | 671,196 | -0.07(-0.27%) |
Dec 15, 2016 | 26.52 | 26.62 | 26.38 | 26.53 | 656,396 | +0.22(+0.84%) |
Dec 14, 2016 | 26.62 | 26.78 | 26.30 | 26.31 | 735,637 | -0.42(-1.57%) |
Dec 13, 2016 | 26.96 | 27.14 | 26.72 | 26.73 | 771,753 | -0.04(-0.15%) |
Dec 12, 2016 | 26.82 | 26.98 | 26.66 | 26.77 | 654,787 | -0.20(-0.73%) |
Dec 09, 2016 | 27.05 | 27.08 | 26.82 | 26.96 | 748,374 | +0.06(+0.21%) |
Dec 08, 2016 | 27.08 | 27.19 | 26.89 | 26.91 | 1,529,876 | -0.45(-1.65%) |
Dec 07, 2016 | 27.04 | 27.40 | 26.93 | 27.36 | 2,512,383 | +0.64(+2.40%) |
Dec 06, 2016 | 26.31 | 26.75 | 26.31 | 26.72 | 1,724,134 | +0.74(+2.86%) |
Dec 05, 2016 | 26.10 | 26.15 | 25.91 | 25.98 | 1,483,790 | +0.26(+1.01%) |
Dec 02, 2016 | 25.73 | 25.95 | 25.64 | 25.72 | 602,462 | -0.24(-0.91%) |
Dec 01, 2016 | 26.07 | 26.15 | 25.87 | 25.95 | 628,744 | -0.21(-0.82%) |
Nov 30, 2016 | 26.56 | 26.57 | 26.15 | 26.17 | 811,875 | +0.19(+0.73%) |
Nov 29, 2016 | 25.76 | 26.10 | 25.76 | 25.98 | 1,285,607 | +0.15(+0.58%) |
Nov 28, 2016 | 26.10 | 26.21 | 25.80 | 25.83 | 3,493,166 | -0.86(-3.23%) |
Nov 25, 2016 | 26.62 | 26.70 | 26.47 | 26.69 | 815,757 | +0.67(+2.58%) |
Nov 23, 2016 | 26.02 | 26.02 | 26.02 | 0 | -0.43(-1.64%) | |
Nov 22, 2016 | 26.71 | 26.71 | 26.35 | 26.45 | 2,150,951 | -0.19(-0.71%) |
Nov 21, 2016 | 26.85 | 26.94 | 26.59 | 26.64 | 2,002,775 | -0.02(-0.06%) |
Nov 18, 2016 | 26.55 | 26.74 | 26.55 | 26.66 | 2,187,262 | -0.34(-1.26%) |
Nov 17, 2016 | 26.94 | 27.08 | 26.81 | 27.00 | 5,448,024 | +0.34(+1.27%) |
Nov 16, 2016 | 26.64 | 26.71 | 26.46 | 26.66 | 2,835,260 | -0.66(-2.40%) |
Nov 15, 2016 | 27.27 | 27.34 | 27.10 | 27.31 | 3,134,735 | -0.28(-1.03%) |
Nov 14, 2016 | 27.55 | 27.66 | 27.39 | 27.60 | 2,224,973 | +0.23(+0.84%) |
Nov 11, 2016 | 27.60 | 27.72 | 27.25 | 27.37 | 1,773,276 | -0.43(-1.56%) |
Nov 10, 2016 | 28.34 | 28.36 | 27.56 | 27.80 | 5,651,386 | +0.13(+0.46%) |
Nov 09, 2016 | 27.94 | 28.08 | 27.52 | 27.68 | 5,742,125 | +1.75(+6.77%) |
Nov 08, 2016 | 25.75 | 26.07 | 25.69 | 25.92 | 703,786 | +0.30(+1.17%) |
Nov 07, 2016 | 25.61 | 25.65 | 25.48 | 25.62 | 500,331 | +0.54(+2.14%) |
Nov 04, 2016 | 25.03 | 25.38 | 24.93 | 25.08 | 1,413,318 | +0.11(+0.44%) |
Nov 03, 2016 | 25.14 | 25.17 | 24.93 | 24.97 | 699,129 | -0.18(-0.72%) |
Nov 02, 2016 | 25.20 | 25.41 | 25.14 | 25.16 | 627,400 | -0.02(-0.06%) |