Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.00 | 27.07 | 26.71 | 26.93 | 1,164,569 | -0.28(-1.01%) |
Jan 30, 2017 | 27.36 | 27.36 | 26.95 | 27.20 | 990,152 | -0.34(-1.22%) |
Jan 27, 2017 | 27.57 | 27.61 | 27.49 | 27.54 | 336,939 | -0.09(-0.32%) |
Jan 26, 2017 | 27.56 | 27.64 | 27.49 | 27.63 | 886,021 | +0.06(+0.22%) |
Jan 25, 2017 | 27.37 | 27.57 | 27.31 | 27.57 | 1,166,534 | +0.50(+1.83%) |
Jan 24, 2017 | 26.77 | 27.16 | 26.74 | 27.07 | 886,835 | +0.30(+1.13%) |
Jan 23, 2017 | 26.80 | 26.86 | 26.58 | 26.77 | 1,106,957 | -0.06(-0.24%) |
Jan 20, 2017 | 26.71 | 26.89 | 26.66 | 26.83 | 951,115 | +0.26(+0.96%) |
Jan 19, 2017 | 26.80 | 26.83 | 26.44 | 26.58 | 748,248 | -0.20(-0.76%) |
Jan 18, 2017 | 26.84 | 26.84 | 26.61 | 26.78 | 689,853 | -0.04(-0.14%) |
Jan 17, 2017 | 26.85 | 26.95 | 26.68 | 26.82 | 646,880 | -0.14(-0.53%) |
Jan 13, 2017 | 26.96 | 26.96 | 26.96 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 27.04 | 27.04 | 26.68 | 26.99 | 1,098,406 | -0.17(-0.64%) |
Jan 11, 2017 | 26.95 | 27.22 | 26.84 | 27.16 | 1,334,606 | +0.25(+0.94%) |
Jan 10, 2017 | 27.00 | 27.18 | 26.87 | 26.91 | 710,506 | -0.11(-0.39%) |
Jan 09, 2017 | 27.11 | 27.13 | 27.01 | 27.01 | 596,526 | -0.21(-0.79%) |
Jan 06, 2017 | 27.04 | 27.30 | 26.86 | 27.23 | 917,919 | +0.21(+0.78%) |
Jan 05, 2017 | 27.06 | 27.15 | 26.78 | 27.02 | 806,874 | -0.11(-0.41%) |
Jan 04, 2017 | 27.04 | 27.18 | 26.97 | 27.13 | 1,070,432 | +0.20(+0.74%) |
Jan 03, 2017 | 27.07 | 27.11 | 26.68 | 26.93 | 693,770 | +0.23(+0.86%) |
Dec 30, 2016 | 26.70 | 26.70 | 26.70 | 0 | -0.11(-0.39%) | |
Dec 29, 2016 | 26.83 | 26.96 | 26.71 | 26.81 | 544,668 | -0.05(-0.18%) |
Dec 28, 2016 | 27.25 | 27.25 | 26.83 | 26.85 | 662,158 | -0.30(-1.12%) |
Dec 27, 2016 | 27.11 | 27.24 | 27.11 | 27.16 | 410,617 | +0.04(+0.17%) |
Dec 23, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 27.14 | 27.15 | 26.99 | 27.08 | 1,109,181 | -0.07(-0.25%) |
Dec 21, 2016 | 27.25 | 27.27 | 27.14 | 27.15 | 489,880 | -0.06(-0.22%) |
Dec 20, 2016 | 27.16 | 27.27 | 27.12 | 27.21 | 863,770 | +0.21(+0.79%) |
Dec 19, 2016 | 26.93 | 27.08 | 26.90 | 27.00 | 869,339 | +0.11(+0.43%) |
Dec 16, 2016 | 27.04 | 27.10 | 26.83 | 26.88 | 774,858 | -0.03(-0.09%) |
Dec 15, 2016 | 26.85 | 27.18 | 26.82 | 26.91 | 844,393 | +0.17(+0.62%) |
Dec 14, 2016 | 26.99 | 27.22 | 26.62 | 26.74 | 1,300,048 | -0.41(-1.51%) |
Dec 13, 2016 | 26.99 | 27.19 | 26.91 | 27.15 | 935,356 | +0.39(+1.47%) |
Dec 12, 2016 | 26.70 | 26.83 | 26.65 | 26.76 | 885,414 | +0.11(+0.42%) |
Dec 09, 2016 | 26.33 | 26.65 | 26.31 | 26.65 | 674,261 | +0.38(+1.46%) |
Dec 08, 2016 | 26.16 | 26.40 | 26.04 | 26.27 | 891,664 | +0.21(+0.80%) |
Dec 07, 2016 | 25.30 | 26.12 | 25.25 | 26.06 | 726,405 | +0.77(+3.05%) |
Dec 06, 2016 | 25.25 | 25.29 | 25.11 | 25.29 | 231,589 | +0.07(+0.29%) |
Dec 05, 2016 | 25.29 | 25.35 | 25.12 | 25.21 | 342,427 | +0.13(+0.51%) |
Dec 02, 2016 | 25.12 | 25.14 | 25.01 | 25.09 | 248,447 | -0.04(-0.18%) |
Dec 01, 2016 | 25.07 | 25.19 | 25.04 | 25.13 | 510,335 | +0.15(+0.60%) |
Nov 30, 2016 | 25.11 | 25.22 | 24.98 | 24.98 | 573,358 | +0.04(+0.15%) |
Nov 29, 2016 | 24.88 | 25.00 | 24.81 | 24.94 | 235,091 | -0.01(-0.04%) |
Nov 28, 2016 | 24.90 | 24.95 | 24.77 | 24.95 | 526,561 | -0.02(-0.08%) |
Nov 25, 2016 | 24.92 | 24.97 | 24.89 | 24.97 | 384,335 | +0.18(+0.72%) |
Nov 23, 2016 | 24.79 | 24.79 | 24.79 | 0 | +0.14(+0.58%) | |
Nov 22, 2016 | 24.62 | 24.70 | 24.49 | 24.65 | 517,774 | +0.18(+0.72%) |
Nov 21, 2016 | 24.32 | 24.49 | 24.30 | 24.47 | 302,683 | +0.23(+0.96%) |
Nov 18, 2016 | 24.38 | 24.38 | 24.22 | 24.24 | 248,588 | -0.09(-0.35%) |
Nov 17, 2016 | 24.25 | 24.33 | 24.18 | 24.33 | 476,436 | +0.09(+0.37%) |
Nov 16, 2016 | 24.23 | 24.29 | 24.14 | 24.24 | 425,901 | -0.10(-0.41%) |
Nov 15, 2016 | 24.20 | 24.34 | 24.04 | 24.34 | 525,824 | +0.14(+0.58%) |
Nov 14, 2016 | 24.28 | 24.35 | 24.05 | 24.20 | 662,248 | +0.07(+0.28%) |
Nov 11, 2016 | 24.01 | 24.16 | 23.85 | 24.13 | 728,911 | +0.10(+0.42%) |
Nov 10, 2016 | 23.73 | 24.20 | 23.59 | 24.03 | 1,669,661 | +0.58(+2.48%) |
Nov 09, 2016 | 22.43 | 23.63 | 22.40 | 23.45 | 1,412,370 | +0.62(+2.74%) |
Nov 08, 2016 | 22.57 | 23.00 | 22.51 | 22.82 | 742,527 | +0.22(+0.97%) |
Nov 07, 2016 | 22.30 | 22.61 | 22.28 | 22.60 | 593,026 | +0.90(+4.16%) |
Nov 04, 2016 | 21.77 | 21.94 | 21.69 | 21.70 | 376,000 | -0.11(-0.51%) |
Nov 03, 2016 | 21.93 | 21.99 | 21.75 | 21.81 | 423,142 | -0.06(-0.28%) |
Nov 02, 2016 | 21.94 | 22.07 | 21.81 | 21.87 | 389,425 | -0.19(-0.85%) |