Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.50 | 29.12 | 28.46 | 29.10 | 3,498,753 | +0.56(+1.95%) |
Jan 30, 2017 | 28.45 | 28.64 | 28.33 | 28.54 | 2,502,091 | +0.09(+0.30%) |
Jan 27, 2017 | 28.46 | 28.55 | 28.33 | 28.46 | 1,913,137 | +0.26(+0.94%) |
Jan 26, 2017 | 28.54 | 28.55 | 28.17 | 28.19 | 2,410,869 | -0.27(-0.95%) |
Jan 25, 2017 | 28.61 | 28.61 | 28.32 | 28.46 | 3,413,540 | +0.12(+0.43%) |
Jan 24, 2017 | 28.36 | 28.46 | 28.13 | 28.34 | 2,160,318 | -0.35(-1.22%) |
Jan 23, 2017 | 28.78 | 28.79 | 28.48 | 28.69 | 2,951,981 | -0.10(-0.35%) |
Jan 20, 2017 | 28.84 | 28.95 | 28.71 | 28.79 | 1,385,084 | +0.13(+0.45%) |
Jan 19, 2017 | 28.74 | 28.80 | 28.54 | 28.66 | 1,319,351 | -0.42(-1.45%) |
Jan 18, 2017 | 29.15 | 29.18 | 28.98 | 29.08 | 1,901,990 | -0.14(-0.49%) |
Jan 17, 2017 | 29.03 | 29.30 | 28.93 | 29.23 | 3,554,312 | -0.36(-1.23%) |
Jan 13, 2017 | 29.59 | 29.59 | 29.59 | 0 | +0.61(+2.09%) | |
Jan 12, 2017 | 28.93 | 29.80 | 28.88 | 28.98 | 5,415,834 | -0.12(-0.42%) |
Jan 11, 2017 | 29.30 | 29.37 | 28.81 | 29.10 | 3,175,722 | -0.19(-0.63%) |
Jan 10, 2017 | 29.65 | 29.67 | 29.25 | 29.29 | 2,816,340 | +0.06(+0.22%) |
Jan 09, 2017 | 29.18 | 29.31 | 29.04 | 29.23 | 3,304,692 | +0.46(+1.59%) |
Jan 06, 2017 | 28.63 | 28.93 | 28.63 | 28.77 | 3,657,455 | -0.84(-2.84%) |
Jan 05, 2017 | 29.45 | 29.73 | 29.33 | 29.61 | 3,961,760 | +0.46(+1.59%) |
Jan 04, 2017 | 29.10 | 29.27 | 29.02 | 29.15 | 3,951,689 | -0.12(-0.41%) |
Jan 03, 2017 | 28.94 | 29.34 | 28.93 | 29.27 | 3,786,051 | +0.41(+1.43%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | +0.52(+1.84%) | |
Dec 29, 2016 | 28.41 | 28.47 | 28.32 | 28.33 | 2,726,662 | +0.32(+1.15%) |
Dec 28, 2016 | 28.22 | 28.23 | 28.01 | 28.01 | 2,881,256 | -0.31(-1.08%) |
Dec 27, 2016 | 28.47 | 28.53 | 28.29 | 28.32 | 1,611,215 | +0.16(+0.56%) |
Dec 23, 2016 | 28.16 | 28.16 | 28.16 | 0 | -0.05(-0.18%) | |
Dec 22, 2016 | 28.42 | 28.52 | 28.17 | 28.21 | 2,342,005 | +0.08(+0.28%) |
Dec 21, 2016 | 28.01 | 28.41 | 27.85 | 28.13 | 5,520,653 | +0.41(+1.47%) |
Dec 20, 2016 | 28.11 | 28.13 | 27.62 | 27.73 | 4,231,320 | +0.09(+0.31%) |
Dec 19, 2016 | 27.83 | 28.03 | 27.59 | 27.64 | 2,380,949 | +0.14(+0.52%) |
Dec 16, 2016 | 27.51 | 27.75 | 27.43 | 27.50 | 4,243,951 | -0.66(-2.36%) |
Dec 15, 2016 | 28.25 | 28.26 | 28.05 | 28.16 | 2,084,588 | -0.11(-0.38%) |
Dec 14, 2016 | 28.66 | 28.78 | 28.27 | 28.27 | 2,617,854 | -0.93(-3.18%) |
Dec 13, 2016 | 29.22 | 29.48 | 29.17 | 29.20 | 2,406,985 | +0.24(+0.81%) |
Dec 12, 2016 | 28.68 | 29.00 | 28.66 | 28.96 | 1,610,474 | +0.14(+0.47%) |
Dec 09, 2016 | 28.69 | 28.93 | 28.66 | 28.83 | 2,016,324 | +0.45(+1.58%) |
Dec 08, 2016 | 28.38 | 28.49 | 28.21 | 28.38 | 4,353,383 | -0.54(-1.85%) |
Dec 07, 2016 | 29.02 | 29.03 | 28.54 | 28.91 | 3,975,266 | -0.10(-0.34%) |
Dec 06, 2016 | 28.72 | 29.08 | 28.62 | 29.01 | 2,053,782 | -0.18(-0.61%) |
Dec 05, 2016 | 28.95 | 29.20 | 28.91 | 29.19 | 2,530,527 | +0.64(+2.22%) |
Dec 02, 2016 | 28.30 | 28.78 | 28.23 | 28.56 | 2,064,000 | +0.21(+0.76%) |
Dec 01, 2016 | 28.51 | 28.53 | 28.28 | 28.34 | 1,824,321 | -0.34(-1.19%) |
Nov 30, 2016 | 29.06 | 29.08 | 28.68 | 28.68 | 1,854,256 | -0.17(-0.59%) |
Nov 29, 2016 | 28.71 | 29.00 | 28.62 | 28.85 | 3,118,053 | +0.51(+1.79%) |
Nov 28, 2016 | 28.42 | 28.48 | 28.32 | 28.35 | 1,659,920 | -0.08(-0.28%) |
Nov 25, 2016 | 28.51 | 28.51 | 28.38 | 28.43 | 996,105 | +0.29(+1.01%) |
Nov 23, 2016 | 28.14 | 28.14 | 28.14 | 0 | -0.30(-1.05%) | |
Nov 22, 2016 | 28.67 | 28.23 | 28.44 | 4,070,773 | -0.21(-0.75%) | |
Nov 21, 2016 | 28.66 | 28.71 | 28.58 | 28.66 | 1,641,750 | +0.09(+0.32%) |
Nov 18, 2016 | 28.93 | 28.98 | 28.53 | 28.56 | 3,107,026 | -0.68(-2.34%) |
Nov 17, 2016 | 29.48 | 29.52 | 29.19 | 29.25 | 2,632,998 | -0.13(-0.44%) |
Nov 16, 2016 | 29.37 | 29.60 | 29.35 | 29.38 | 2,148,086 | -0.23(-0.77%) |
Nov 15, 2016 | 29.48 | 29.69 | 29.33 | 29.60 | 2,426,944 | +0.04(+0.12%) |
Nov 14, 2016 | 29.49 | 29.60 | 29.31 | 29.57 | 5,903,509 | +0.29(+0.97%) |
Nov 11, 2016 | 29.58 | 29.65 | 29.27 | 29.28 | 1,927,206 | -0.56(-1.89%) |
Nov 10, 2016 | 29.96 | 30.27 | 29.80 | 29.85 | 3,495,807 | -0.13(-0.43%) |
Nov 09, 2016 | 30.25 | 29.49 | 29.98 | 6,642,572 | +1.32(+4.61%) | |
Nov 08, 2016 | 28.73 | 28.78 | 28.62 | 28.66 | 2,765,949 | +0.38(+1.34%) |
Nov 07, 2016 | 28.42 | 28.48 | 28.20 | 28.28 | 2,511,163 | -0.22(-0.78%) |
Nov 04, 2016 | 28.08 | 28.54 | 28.08 | 28.50 | 4,659,619 | +0.31(+1.09%) |
Nov 03, 2016 | 28.66 | 28.75 | 28.19 | 28.19 | 5,622,300 | -0.17(-0.60%) |
Nov 02, 2016 | 28.49 | 28.56 | 28.18 | 28.36 | 3,259,098 | +0.51(+1.84%) |