Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.43 | 30.44 | 29.56 | 29.78 | 5,425,433 | -0.76(-2.48%) |
Jan 30, 2017 | 30.35 | 30.55 | 29.96 | 30.53 | 3,737,923 | +0.13(+0.44%) |
Jan 27, 2017 | 30.04 | 30.41 | 29.99 | 30.40 | 3,212,625 | +0.50(+1.67%) |
Jan 26, 2017 | 30.48 | 30.48 | 29.88 | 29.90 | 6,002,671 | -0.53(-1.73%) |
Jan 25, 2017 | 30.24 | 30.52 | 30.18 | 30.43 | 4,812,907 | +0.41(+1.35%) |
Jan 24, 2017 | 29.77 | 30.05 | 29.65 | 30.02 | 3,963,638 | +0.38(+1.30%) |
Jan 23, 2017 | 29.50 | 29.71 | 29.34 | 29.64 | 3,978,143 | +0.04(+0.15%) |
Jan 20, 2017 | 29.16 | 29.61 | 29.11 | 29.59 | 4,415,347 | +0.55(+1.89%) |
Jan 19, 2017 | 29.31 | 29.71 | 29.00 | 29.04 | 3,608,162 | -0.36(-1.22%) |
Jan 18, 2017 | 28.83 | 29.47 | 28.75 | 29.40 | 7,146,580 | +0.69(+2.39%) |
Jan 17, 2017 | 29.19 | 29.24 | 28.60 | 28.72 | 3,360,740 | -0.61(-2.10%) |
Jan 13, 2017 | 29.33 | 29.33 | 29.33 | 0 | -0.06(-0.21%) | |
Jan 12, 2017 | 29.34 | 29.46 | 28.95 | 29.39 | 5,520,887 | +0.00(+0.00%) |
Jan 11, 2017 | 28.60 | 29.41 | 28.52 | 29.39 | 7,348,526 | +0.72(+2.51%) |
Jan 10, 2017 | 28.48 | 28.73 | 28.35 | 28.67 | 2,619,882 | +0.19(+0.67%) |
Jan 09, 2017 | 28.12 | 28.66 | 28.12 | 28.48 | 4,418,821 | +0.33(+1.16%) |
Jan 06, 2017 | 27.74 | 28.27 | 27.64 | 28.15 | 3,095,378 | +0.48(+1.74%) |
Jan 05, 2017 | 28.09 | 28.22 | 27.50 | 27.67 | 6,134,459 | -0.54(-1.93%) |
Jan 04, 2017 | 28.33 | 28.35 | 28.05 | 28.22 | 5,044,514 | -0.01(-0.05%) |
Jan 03, 2017 | 28.52 | 28.73 | 27.93 | 28.23 | 5,776,372 | -0.13(-0.47%) |
Dec 30, 2016 | 28.36 | 28.36 | 28.36 | 0 | -0.27(-0.94%) | |
Dec 29, 2016 | 28.58 | 28.74 | 28.48 | 28.63 | 2,809,047 | +0.04(+0.14%) |
Dec 28, 2016 | 28.96 | 29.03 | 28.59 | 28.59 | 1,908,208 | -0.32(-1.12%) |
Dec 27, 2016 | 28.90 | 29.21 | 28.88 | 28.92 | 2,031,383 | +0.00(+0.00%) |
Dec 23, 2016 | 28.92 | 28.92 | 28.92 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.97 | 28.97 | 28.66 | 28.91 | 2,693,404 | +0.09(+0.32%) |
Dec 21, 2016 | 28.94 | 29.05 | 28.63 | 28.81 | 2,359,071 | -0.06(-0.20%) |
Dec 20, 2016 | 28.90 | 29.08 | 28.74 | 28.87 | 2,507,213 | +0.13(+0.45%) |
Dec 19, 2016 | 28.55 | 28.95 | 28.51 | 28.74 | 2,276,923 | +0.21(+0.74%) |
Dec 16, 2016 | 29.26 | 29.29 | 28.48 | 28.53 | 6,516,918 | -0.57(-1.97%) |
Dec 15, 2016 | 28.88 | 29.31 | 28.69 | 29.11 | 7,145,273 | +0.34(+1.20%) |
Dec 14, 2016 | 28.72 | 29.00 | 28.69 | 28.76 | 3,620,658 | -0.02(-0.08%) |
Dec 13, 2016 | 28.38 | 28.92 | 28.30 | 28.78 | 2,963,665 | +0.66(+2.34%) |
Dec 12, 2016 | 28.46 | 28.55 | 27.83 | 28.12 | 3,778,337 | -0.41(-1.43%) |
Dec 09, 2016 | 28.88 | 28.90 | 28.36 | 28.53 | 3,292,516 | -0.29(-1.01%) |
Dec 08, 2016 | 28.54 | 28.86 | 28.38 | 28.82 | 4,121,294 | +0.31(+1.07%) |
Dec 07, 2016 | 28.08 | 28.56 | 27.87 | 28.52 | 3,683,547 | +0.45(+1.59%) |
Dec 06, 2016 | 27.95 | 28.16 | 27.85 | 28.07 | 4,863,342 | +0.11(+0.41%) |
Dec 05, 2016 | 27.73 | 28.17 | 27.58 | 27.96 | 6,642,341 | +0.52(+1.90%) |
Dec 02, 2016 | 27.05 | 27.72 | 26.90 | 27.43 | 6,180,034 | +0.36(+1.34%) |
Dec 01, 2016 | 29.33 | 29.35 | 26.87 | 27.07 | 19,931,828 | -2.19(-7.48%) |
Nov 30, 2016 | 29.18 | 29.52 | 28.98 | 29.26 | 7,350,358 | +0.07(+0.23%) |
Nov 29, 2016 | 29.07 | 29.32 | 28.95 | 29.19 | 4,393,559 | +0.06(+0.20%) |
Nov 28, 2016 | 29.17 | 29.54 | 29.02 | 29.14 | 4,432,284 | -0.08(-0.27%) |
Nov 25, 2016 | 29.16 | 29.29 | 29.11 | 29.22 | 1,415,554 | -0.01(-0.05%) |
Nov 23, 2016 | 29.23 | 29.23 | 29.23 | 0 | +0.24(+0.82%) | |
Nov 22, 2016 | 28.82 | 29.03 | 28.67 | 28.99 | 5,267,551 | +0.16(+0.57%) |
Nov 21, 2016 | 28.69 | 29.01 | 28.57 | 28.83 | 6,588,965 | +0.28(+0.98%) |
Nov 18, 2016 | 28.81 | 28.94 | 28.41 | 28.55 | 6,940,061 | -0.39(-1.34%) |
Nov 17, 2016 | 28.88 | 29.14 | 28.67 | 28.94 | 3,571,589 | +0.07(+0.25%) |
Nov 16, 2016 | 28.48 | 28.90 | 28.36 | 28.87 | 4,155,927 | +0.20(+0.71%) |
Nov 15, 2016 | 27.98 | 28.69 | 27.90 | 28.66 | 5,222,474 | +0.73(+2.61%) |
Nov 14, 2016 | 28.00 | 28.06 | 27.75 | 27.93 | 5,489,622 | +0.17(+0.60%) |
Nov 11, 2016 | 27.45 | 27.79 | 27.33 | 27.77 | 5,480,243 | +0.31(+1.14%) |
Nov 10, 2016 | 28.38 | 28.77 | 27.73 | 27.45 | 11,481,672 | -0.82(-2.91%) |
Nov 09, 2016 | 27.35 | 28.46 | 27.06 | 28.28 | 7,553,277 | +0.15(+0.55%) |
Nov 08, 2016 | 28.68 | 28.85 | 27.78 | 28.12 | 11,571,593 | +0.76(+2.78%) |
Nov 07, 2016 | 26.87 | 27.41 | 26.78 | 27.36 | 7,827,999 | +0.88(+3.34%) |
Nov 04, 2016 | 26.17 | 26.61 | 26.14 | 26.48 | 4,796,866 | +0.26(+0.99%) |
Nov 03, 2016 | 26.37 | 26.46 | 26.11 | 26.22 | 2,755,824 | -0.10(-0.38%) |
Nov 02, 2016 | 26.48 | 26.68 | 26.29 | 26.32 | 4,692,120 | -0.14(-0.53%) |