Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.76 | 28.17 | 27.75 | 28.14 | 4,875,543 | +0.22(+0.79%) |
Jan 30, 2017 | 27.75 | 27.92 | 27.69 | 27.92 | 5,169,448 | +0.19(+0.70%) |
Jan 27, 2017 | 27.75 | 27.82 | 27.64 | 27.72 | 3,836,930 | -0.06(-0.23%) |
Jan 26, 2017 | 27.87 | 27.89 | 27.74 | 27.79 | 4,541,855 | -0.04(-0.15%) |
Jan 25, 2017 | 27.99 | 27.99 | 27.76 | 27.83 | 6,825,469 | +0.11(+0.39%) |
Jan 24, 2017 | 27.72 | 27.77 | 27.57 | 27.72 | 4,137,591 | -0.14(-0.49%) |
Jan 23, 2017 | 27.75 | 27.90 | 27.60 | 27.86 | 4,884,810 | +0.14(+0.52%) |
Jan 20, 2017 | 27.68 | 27.74 | 27.59 | 27.72 | 3,143,237 | -0.02(-0.08%) |
Jan 19, 2017 | 27.92 | 27.97 | 27.68 | 27.74 | 5,409,950 | -0.10(-0.36%) |
Jan 18, 2017 | 27.87 | 27.97 | 27.78 | 27.84 | 4,207,875 | -0.29(-1.04%) |
Jan 17, 2017 | 28.09 | 28.18 | 27.87 | 28.13 | 5,586,317 | +0.06(+0.20%) |
Jan 13, 2017 | 28.07 | 28.07 | 28.07 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.87 | 28.02 | 27.77 | 27.92 | 5,924,016 | -0.03(-0.10%) |
Jan 11, 2017 | 28.11 | 28.17 | 27.75 | 27.95 | 7,525,697 | -0.21(-0.74%) |
Jan 10, 2017 | 28.20 | 28.25 | 28.13 | 28.16 | 4,309,073 | -0.06(-0.23%) |
Jan 09, 2017 | 28.08 | 28.35 | 28.06 | 28.22 | 5,365,770 | +0.04(+0.13%) |
Jan 06, 2017 | 28.17 | 28.27 | 28.16 | 28.19 | 4,039,094 | -0.25(-0.88%) |
Jan 05, 2017 | 28.06 | 28.48 | 28.05 | 28.44 | 4,217,731 | +0.46(+1.64%) |
Jan 04, 2017 | 27.85 | 28.04 | 27.80 | 27.98 | 4,173,803 | +0.18(+0.64%) |
Jan 03, 2017 | 27.59 | 27.82 | 27.52 | 27.80 | 5,406,043 | +0.24(+0.86%) |
Dec 30, 2016 | 27.57 | 27.57 | 27.57 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.53 | 27.63 | 27.44 | 27.52 | 4,652,083 | +0.20(+0.73%) |
Dec 28, 2016 | 27.46 | 27.52 | 27.30 | 27.32 | 4,063,846 | -0.09(-0.31%) |
Dec 27, 2016 | 27.45 | 27.54 | 27.38 | 27.40 | 3,282,043 | -0.05(-0.18%) |
Dec 23, 2016 | 27.45 | 27.45 | 27.45 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 27.42 | 27.52 | 27.27 | 27.40 | 4,785,947 | +0.11(+0.39%) |
Dec 21, 2016 | 27.38 | 27.47 | 27.29 | 27.29 | 4,309,176 | -0.12(-0.44%) |
Dec 20, 2016 | 27.48 | 27.51 | 27.33 | 27.42 | 4,876,384 | -0.01(-0.03%) |
Dec 19, 2016 | 27.45 | 27.61 | 27.39 | 27.42 | 4,655,554 | -0.16(-0.60%) |
Dec 16, 2016 | 27.51 | 27.64 | 27.40 | 27.59 | 7,020,042 | +0.30(+1.10%) |
Dec 15, 2016 | 27.44 | 27.44 | 27.22 | 27.29 | 5,661,813 | +0.11(+0.42%) |
Dec 14, 2016 | 27.42 | 27.54 | 27.16 | 27.17 | 5,357,963 | -0.35(-1.27%) |
Dec 13, 2016 | 27.40 | 27.70 | 27.37 | 27.52 | 6,380,349 | +0.45(+1.67%) |
Dec 12, 2016 | 27.02 | 27.17 | 26.99 | 27.07 | 5,385,561 | +0.02(+0.08%) |
Dec 09, 2016 | 26.97 | 27.11 | 26.91 | 27.05 | 9,102,199 | +0.29(+1.07%) |
Dec 08, 2016 | 26.78 | 26.85 | 26.63 | 26.76 | 7,557,747 | -0.11(-0.43%) |
Dec 07, 2016 | 26.82 | 26.94 | 26.63 | 26.88 | 6,951,243 | -0.10(-0.37%) |
Dec 06, 2016 | 26.84 | 27.06 | 26.83 | 26.98 | 5,084,499 | +0.01(+0.05%) |
Dec 05, 2016 | 27.07 | 27.09 | 26.89 | 26.96 | 5,348,479 | -0.02(-0.08%) |
Dec 02, 2016 | 26.87 | 27.09 | 26.81 | 26.99 | 5,463,401 | +0.19(+0.72%) |
Dec 01, 2016 | 26.90 | 26.97 | 26.74 | 26.79 | 6,709,380 | -0.26(-0.95%) |
Nov 30, 2016 | 27.31 | 27.35 | 27.04 | 27.05 | 7,901,346 | -0.34(-1.25%) |
Nov 29, 2016 | 27.42 | 27.47 | 27.32 | 27.39 | 6,121,099 | -0.01(-0.05%) |
Nov 28, 2016 | 27.55 | 27.61 | 27.40 | 27.41 | 4,640,724 | -0.41(-1.47%) |
Nov 25, 2016 | 27.91 | 27.91 | 27.74 | 27.82 | 4,229,826 | +0.54(+1.99%) |
Nov 23, 2016 | 27.27 | 27.27 | 27.27 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.57 | 27.62 | 27.09 | 27.23 | 5,131,433 | -0.28(-1.01%) |
Nov 21, 2016 | 27.46 | 27.53 | 27.37 | 27.51 | 4,275,611 | +0.23(+0.84%) |
Nov 18, 2016 | 27.41 | 27.44 | 27.23 | 27.28 | 4,791,261 | -0.24(-0.88%) |
Nov 17, 2016 | 27.40 | 27.57 | 27.35 | 27.52 | 8,737,781 | +0.19(+0.71%) |
Nov 16, 2016 | 27.60 | 27.83 | 27.27 | 27.33 | 12,240,394 | -0.54(-1.93%) |
Nov 15, 2016 | 27.72 | 27.91 | 27.63 | 27.87 | 5,537,926 | -0.04(-0.13%) |
Nov 14, 2016 | 27.94 | 27.97 | 27.78 | 27.90 | 4,338,041 | -0.15(-0.54%) |
Nov 11, 2016 | 28.18 | 28.36 | 27.97 | 28.05 | 7,937,102 | -0.51(-1.78%) |
Nov 10, 2016 | 28.40 | 28.74 | 28.22 | 28.56 | 8,070,434 | -0.36(-1.24%) |
Nov 09, 2016 | 28.76 | 29.06 | 28.35 | 28.92 | 10,281,034 | +0.90(+3.22%) |
Nov 08, 2016 | 27.91 | 28.20 | 27.87 | 28.02 | 4,724,194 | +0.21(+0.77%) |
Nov 07, 2016 | 27.84 | 27.92 | 27.74 | 27.80 | 4,648,337 | +0.15(+0.54%) |
Nov 04, 2016 | 27.76 | 27.83 | 27.62 | 27.65 | 5,625,937 | -0.08(-0.28%) |
Nov 03, 2016 | 28.37 | 28.40 | 27.72 | 27.73 | 5,903,170 | -0.54(-1.90%) |
Nov 02, 2016 | 28.54 | 28.57 | 28.22 | 28.27 | 6,870,957 | +0.07(+0.26%) |