Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.86 | 28.17 | 27.79 | 28.11 | 891,256 | +0.14(+0.50%) |
Jan 30, 2017 | 28.14 | 28.14 | 27.72 | 27.97 | 1,246,522 | -0.34(-1.21%) |
Jan 27, 2017 | 28.45 | 28.47 | 28.21 | 28.31 | 900,480 | -0.12(-0.43%) |
Jan 26, 2017 | 28.55 | 28.59 | 28.38 | 28.44 | 815,078 | -0.09(-0.30%) |
Jan 25, 2017 | 28.46 | 28.56 | 28.45 | 28.52 | 1,328,573 | +0.27(+0.94%) |
Jan 24, 2017 | 27.96 | 28.32 | 27.95 | 28.25 | 1,138,245 | +0.38(+1.38%) |
Jan 23, 2017 | 27.88 | 27.99 | 27.70 | 27.87 | 856,805 | -0.07(-0.26%) |
Jan 20, 2017 | 27.87 | 28.03 | 27.83 | 27.94 | 821,958 | +0.14(+0.49%) |
Jan 19, 2017 | 28.07 | 28.12 | 27.70 | 27.81 | 1,421,931 | -0.22(-0.79%) |
Jan 18, 2017 | 27.97 | 28.04 | 27.83 | 28.03 | 806,247 | +0.11(+0.39%) |
Jan 17, 2017 | 28.11 | 28.13 | 27.87 | 27.92 | 1,084,960 | -0.31(-1.11%) |
Jan 13, 2017 | 28.23 | 28.23 | 28.23 | 0 | +0.19(+0.66%) | |
Jan 12, 2017 | 28.18 | 28.20 | 27.74 | 28.05 | 1,251,794 | -0.18(-0.64%) |
Jan 11, 2017 | 28.22 | 28.30 | 28.06 | 28.23 | 1,194,333 | +0.05(+0.18%) |
Jan 10, 2017 | 27.98 | 28.22 | 27.95 | 28.18 | 843,408 | +0.24(+0.86%) |
Jan 09, 2017 | 28.10 | 28.11 | 27.88 | 27.94 | 977,005 | -0.19(-0.69%) |
Jan 06, 2017 | 28.28 | 28.29 | 28.10 | 28.13 | 1,274,822 | -0.07(-0.24%) |
Jan 05, 2017 | 28.45 | 28.45 | 28.07 | 28.20 | 1,239,158 | -0.28(-0.97%) |
Jan 04, 2017 | 28.12 | 28.51 | 28.12 | 28.48 | 3,264,096 | +0.46(+1.65%) |
Jan 03, 2017 | 28.15 | 28.23 | 27.78 | 28.02 | 2,710,550 | +0.19(+0.68%) |
Dec 30, 2016 | 27.83 | 27.83 | 27.83 | 0 | -0.11(-0.40%) | |
Dec 29, 2016 | 27.92 | 28.06 | 27.80 | 27.94 | 854,591 | +0.05(+0.18%) |
Dec 28, 2016 | 28.24 | 28.24 | 27.84 | 27.89 | 685,856 | -0.30(-1.08%) |
Dec 27, 2016 | 28.11 | 28.29 | 28.11 | 28.19 | 1,567,596 | +0.12(+0.42%) |
Dec 23, 2016 | 28.07 | 28.07 | 28.07 | 0 | +0.14(+0.49%) | |
Dec 22, 2016 | 28.19 | 28.20 | 27.85 | 27.94 | 1,184,393 | -0.24(-0.84%) |
Dec 21, 2016 | 28.33 | 28.35 | 28.17 | 28.17 | 1,476,429 | -0.14(-0.51%) |
Dec 20, 2016 | 28.20 | 28.36 | 28.16 | 28.32 | 1,672,570 | +0.21(+0.76%) |
Dec 19, 2016 | 27.94 | 28.16 | 27.93 | 28.11 | 968,427 | +0.16(+0.57%) |
Dec 16, 2016 | 28.01 | 28.23 | 27.90 | 27.95 | 825,355 | -0.04(-0.13%) |
Dec 15, 2016 | 27.88 | 28.16 | 27.78 | 27.98 | 1,148,282 | +0.17(+0.61%) |
Dec 14, 2016 | 28.13 | 28.25 | 27.75 | 27.81 | 1,175,491 | -0.37(-1.33%) |
Dec 13, 2016 | 28.28 | 28.39 | 28.05 | 28.19 | 1,016,409 | +0.02(+0.06%) |
Dec 12, 2016 | 28.44 | 28.51 | 28.10 | 28.17 | 1,149,048 | -0.31(-1.07%) |
Dec 09, 2016 | 28.52 | 28.57 | 28.37 | 28.47 | 1,524,805 | +0.03(+0.09%) |
Dec 08, 2016 | 28.15 | 28.47 | 28.04 | 28.45 | 1,437,052 | +0.39(+1.40%) |
Dec 07, 2016 | 27.78 | 28.10 | 27.74 | 28.05 | 900,387 | +0.26(+0.94%) |
Dec 06, 2016 | 27.59 | 27.82 | 27.45 | 27.79 | 1,064,707 | +0.27(+0.98%) |
Dec 05, 2016 | 27.32 | 27.54 | 27.31 | 27.52 | 1,628,833 | +0.41(+1.51%) |
Dec 02, 2016 | 27.09 | 27.21 | 27.05 | 27.11 | 698,452 | +0.03(+0.12%) |
Dec 01, 2016 | 27.33 | 27.37 | 26.99 | 27.08 | 1,185,896 | -0.11(-0.40%) |
Nov 30, 2016 | 27.46 | 27.46 | 27.19 | 27.19 | 1,121,879 | -0.09(-0.33%) |
Nov 29, 2016 | 27.29 | 27.39 | 27.22 | 27.28 | 977,379 | -0.01(-0.03%) |
Nov 28, 2016 | 27.60 | 27.60 | 27.24 | 27.29 | 838,723 | -0.31(-1.12%) |
Nov 25, 2016 | 27.55 | 27.60 | 27.50 | 27.60 | 613,577 | +0.09(+0.31%) |
Nov 23, 2016 | 27.51 | 27.51 | 27.51 | 0 | +0.16(+0.59%) | |
Nov 22, 2016 | 27.22 | 27.36 | 27.13 | 27.35 | 1,664,665 | +0.25(+0.91%) |
Nov 21, 2016 | 27.04 | 27.17 | 26.93 | 27.11 | 1,228,056 | +0.15(+0.55%) |
Nov 18, 2016 | 26.94 | 26.97 | 26.86 | 26.96 | 1,294,938 | +0.08(+0.30%) |
Nov 17, 2016 | 26.82 | 26.95 | 26.77 | 26.88 | 1,674,793 | +0.15(+0.57%) |
Nov 16, 2016 | 26.70 | 26.82 | 26.66 | 26.72 | 824,335 | -0.04(-0.15%) |
Nov 15, 2016 | 26.63 | 26.82 | 26.54 | 26.76 | 1,937,140 | +0.12(+0.46%) |
Nov 14, 2016 | 26.49 | 26.79 | 26.47 | 26.64 | 1,923,114 | +0.37(+1.40%) |
Nov 11, 2016 | 25.90 | 26.31 | 25.79 | 26.27 | 1,154,522 | +0.46(+1.80%) |
Nov 10, 2016 | 25.78 | 25.98 | 25.50 | 25.81 | 2,464,429 | +0.31(+1.20%) |
Nov 09, 2016 | 24.70 | 25.56 | 24.61 | 25.50 | 1,937,127 | +0.65(+2.61%) |
Nov 08, 2016 | 24.71 | 24.97 | 24.62 | 24.86 | 1,072,721 | +0.09(+0.35%) |
Nov 07, 2016 | 24.64 | 24.82 | 24.58 | 24.77 | 835,060 | +0.56(+2.30%) |
Nov 04, 2016 | 24.16 | 24.44 | 24.14 | 24.21 | 926,936 | +0.10(+0.41%) |
Nov 03, 2016 | 24.27 | 24.36 | 24.09 | 24.11 | 444,036 | -0.11(-0.45%) |
Nov 02, 2016 | 24.46 | 24.49 | 24.20 | 24.22 | 767,289 | -0.31(-1.25%) |