Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.75 | 29.04 | 28.57 | 29.04 | 6,839,037 | +0.31(+1.07%) |
Jan 30, 2017 | 28.42 | 28.75 | 28.30 | 28.73 | 4,782,795 | +0.21(+0.72%) |
Jan 27, 2017 | 28.85 | 28.85 | 28.20 | 28.52 | 6,243,988 | -0.32(-1.13%) |
Jan 26, 2017 | 28.75 | 29.10 | 28.70 | 28.85 | 6,488,044 | +0.23(+0.81%) |
Jan 25, 2017 | 28.70 | 29.02 | 28.40 | 28.62 | 7,685,440 | +0.07(+0.24%) |
Jan 24, 2017 | 28.60 | 28.76 | 28.46 | 28.55 | 8,097,770 | -0.12(-0.42%) |
Jan 23, 2017 | 29.14 | 29.19 | 28.60 | 28.67 | 6,093,115 | -0.48(-1.64%) |
Jan 20, 2017 | 29.44 | 29.58 | 29.09 | 29.15 | 8,001,418 | -0.15(-0.50%) |
Jan 19, 2017 | 29.70 | 29.92 | 29.29 | 29.29 | 8,005,594 | -0.56(-1.86%) |
Jan 18, 2017 | 29.83 | 29.92 | 29.36 | 29.85 | 6,311,375 | +0.06(+0.20%) |
Jan 17, 2017 | 29.16 | 29.87 | 29.07 | 29.79 | 8,475,578 | +0.63(+2.17%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.50(+1.73%) | |
Jan 12, 2017 | 28.22 | 28.76 | 28.15 | 28.66 | 7,216,890 | +0.38(+1.36%) |
Jan 11, 2017 | 28.17 | 28.45 | 28.13 | 28.28 | 5,398,799 | -0.10(-0.36%) |
Jan 10, 2017 | 28.08 | 28.60 | 28.06 | 28.38 | 8,349,087 | +0.23(+0.82%) |
Jan 09, 2017 | 28.36 | 28.38 | 28.04 | 28.15 | 6,926,623 | -0.16(-0.57%) |
Jan 06, 2017 | 28.32 | 28.37 | 27.98 | 28.31 | 10,865,019 | -0.09(-0.30%) |
Jan 05, 2017 | 28.34 | 28.44 | 27.95 | 28.39 | 11,623,096 | -0.03(-0.09%) |
Jan 04, 2017 | 28.88 | 28.93 | 28.40 | 28.42 | 10,711,618 | -0.41(-1.42%) |
Jan 03, 2017 | 29.50 | 29.51 | 28.57 | 28.83 | 11,175,976 | -0.68(-2.29%) |
Dec 30, 2016 | 29.51 | 29.51 | 29.51 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.64 | 29.82 | 29.53 | 29.57 | 3,928,512 | -0.08(-0.26%) |
Dec 28, 2016 | 30.06 | 30.13 | 29.48 | 29.65 | 5,787,971 | -0.42(-1.39%) |
Dec 27, 2016 | 29.90 | 30.16 | 29.81 | 30.07 | 4,016,908 | +0.08(+0.26%) |
Dec 23, 2016 | 29.99 | 29.99 | 29.99 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 30.05 | 30.32 | 29.71 | 29.91 | 7,437,316 | -0.20(-0.65%) |
Dec 21, 2016 | 30.27 | 30.42 | 30.10 | 30.10 | 7,118,047 | -0.24(-0.79%) |
Dec 20, 2016 | 30.68 | 30.76 | 30.34 | 30.34 | 8,973,207 | -0.33(-1.09%) |
Dec 19, 2016 | 30.81 | 31.16 | 30.59 | 30.68 | 10,509,528 | -0.05(-0.17%) |
Dec 16, 2016 | 30.80 | 30.86 | 30.49 | 30.73 | 12,702,623 | -0.02(-0.06%) |
Dec 15, 2016 | 29.73 | 30.82 | 29.58 | 30.75 | 15,085,773 | +1.06(+3.57%) |
Dec 14, 2016 | 29.67 | 30.25 | 29.58 | 29.69 | 11,900,671 | +0.26(+0.87%) |
Dec 13, 2016 | 29.09 | 29.52 | 28.93 | 29.43 | 7,717,104 | +0.17(+0.58%) |
Dec 12, 2016 | 29.63 | 29.82 | 29.15 | 29.26 | 12,379,884 | -0.48(-1.61%) |
Dec 09, 2016 | 29.23 | 29.75 | 29.06 | 29.74 | 8,074,875 | +0.50(+1.73%) |
Dec 08, 2016 | 28.96 | 29.38 | 28.64 | 29.23 | 8,466,138 | +0.48(+1.67%) |
Dec 07, 2016 | 28.27 | 28.86 | 28.19 | 28.75 | 8,831,700 | +0.48(+1.69%) |
Dec 06, 2016 | 28.07 | 28.29 | 27.76 | 28.28 | 10,009,836 | +0.12(+0.43%) |
Dec 05, 2016 | 28.33 | 28.40 | 27.96 | 28.16 | 12,439,144 | -0.32(-1.11%) |
Dec 02, 2016 | 28.47 | 28.93 | 28.10 | 28.47 | 18,972,584 | -0.05(-0.18%) |
Dec 01, 2016 | 26.64 | 28.56 | 26.58 | 28.52 | 22,012,506 | +0.91(+3.28%) |
Nov 30, 2016 | 28.05 | 28.05 | 27.32 | 27.62 | 16,036,227 | -0.68(-2.42%) |
Nov 29, 2016 | 28.82 | 28.86 | 28.27 | 28.30 | 9,662,667 | -0.48(-1.66%) |
Nov 28, 2016 | 28.97 | 29.16 | 28.53 | 28.78 | 5,735,460 | -0.19(-0.65%) |
Nov 25, 2016 | 28.99 | 29.20 | 28.90 | 28.97 | 3,122,443 | +0.15(+0.53%) |
Nov 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.20(+0.69%) | |
Nov 22, 2016 | 28.80 | 28.84 | 28.57 | 28.62 | 6,817,566 | -0.05(-0.18%) |
Nov 21, 2016 | 28.60 | 28.93 | 28.51 | 28.67 | 6,371,794 | +0.07(+0.24%) |
Nov 18, 2016 | 28.65 | 28.97 | 28.41 | 28.60 | 6,245,853 | -0.06(-0.21%) |
Nov 17, 2016 | 28.19 | 28.72 | 27.86 | 28.66 | 11,912,612 | -0.15(-0.53%) |
Nov 16, 2016 | 29.71 | 29.73 | 28.72 | 28.81 | 12,057,116 | -0.99(-3.33%) |
Nov 15, 2016 | 29.60 | 29.88 | 29.10 | 29.81 | 11,998,330 | +0.19(+0.64%) |
Nov 14, 2016 | 28.69 | 29.88 | 28.69 | 29.62 | 18,213,602 | +0.96(+3.34%) |
Nov 11, 2016 | 28.13 | 28.68 | 27.85 | 28.66 | 13,538,561 | +0.56(+1.98%) |
Nov 10, 2016 | 27.52 | 28.59 | 27.47 | 28.10 | 16,673,324 | +0.60(+2.18%) |
Nov 09, 2016 | 26.01 | 27.65 | 25.93 | 27.51 | 14,887,307 | +1.18(+4.50%) |
Nov 08, 2016 | 26.53 | 26.59 | 26.07 | 26.32 | 8,523,045 | -0.29(-1.09%) |
Nov 07, 2016 | 26.57 | 26.77 | 26.40 | 26.61 | 6,818,543 | +0.27(+1.03%) |
Nov 04, 2016 | 26.37 | 26.86 | 26.19 | 26.34 | 9,366,539 | -0.09(-0.32%) |
Nov 03, 2016 | 27.45 | 27.45 | 26.35 | 26.42 | 10,471,952 | -1.02(-3.72%) |
Nov 02, 2016 | 26.28 | 27.67 | 26.26 | 27.45 | 15,902,784 | +1.22(+4.64%) |