Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.23 | 30.00 | 29.17 | 29.96 | 1,707,249 | +0.47(+1.59%) |
Jan 30, 2017 | 29.30 | 29.49 | 29.21 | 29.49 | 1,224,261 | -0.19(-0.64%) |
Jan 27, 2017 | 29.52 | 29.70 | 29.44 | 29.68 | 852,142 | +0.17(+0.58%) |
Jan 26, 2017 | 29.73 | 29.73 | 29.41 | 29.51 | 1,579,573 | +0.10(+0.34%) |
Jan 25, 2017 | 29.34 | 29.49 | 29.25 | 29.41 | 1,023,566 | +0.36(+1.22%) |
Jan 24, 2017 | 29.03 | 29.15 | 28.96 | 29.05 | 1,188,873 | -0.14(-0.50%) |
Jan 23, 2017 | 29.02 | 29.22 | 28.93 | 29.20 | 3,125,955 | +0.01(+0.03%) |
Jan 20, 2017 | 29.05 | 29.19 | 29.00 | 29.19 | 826,409 | +0.24(+0.81%) |
Jan 19, 2017 | 28.97 | 29.04 | 28.75 | 28.95 | 1,378,347 | -0.40(-1.36%) |
Jan 18, 2017 | 29.27 | 29.46 | 29.22 | 29.36 | 502,479 | -0.11(-0.39%) |
Jan 17, 2017 | 29.45 | 29.49 | 29.32 | 29.47 | 1,581,602 | -0.15(-0.51%) |
Jan 13, 2017 | 29.62 | 29.62 | 29.62 | 0 | +0.21(+0.72%) | |
Jan 12, 2017 | 29.23 | 29.44 | 29.21 | 29.41 | 1,020,576 | -0.07(-0.25%) |
Jan 11, 2017 | 29.61 | 29.66 | 29.36 | 29.48 | 1,010,280 | -0.51(-1.70%) |
Jan 10, 2017 | 29.91 | 30.08 | 29.89 | 29.99 | 1,152,791 | -0.03(-0.10%) |
Jan 09, 2017 | 29.64 | 30.08 | 29.62 | 30.02 | 2,454,911 | +0.24(+0.81%) |
Jan 06, 2017 | 29.66 | 29.83 | 29.63 | 29.78 | 1,020,273 | -0.14(-0.47%) |
Jan 05, 2017 | 29.61 | 29.97 | 29.58 | 29.92 | 888,016 | +0.69(+2.36%) |
Jan 04, 2017 | 28.93 | 29.27 | 28.92 | 29.23 | 1,640,380 | +0.29(+1.00%) |
Jan 03, 2017 | 28.55 | 28.95 | 28.47 | 28.94 | 1,143,139 | +0.41(+1.44%) |
Dec 30, 2016 | 28.53 | 28.53 | 28.53 | 0 | +0.13(+0.46%) | |
Dec 29, 2016 | 28.49 | 28.57 | 28.39 | 28.40 | 992,362 | +0.29(+1.03%) |
Dec 28, 2016 | 28.34 | 28.36 | 28.07 | 28.11 | 927,118 | -0.20(-0.71%) |
Dec 27, 2016 | 28.40 | 28.43 | 28.26 | 28.31 | 992,632 | +0.13(+0.48%) |
Dec 23, 2016 | 28.18 | 28.18 | 28.18 | 0 | -0.00(-0.02%) | |
Dec 22, 2016 | 28.36 | 28.38 | 28.16 | 28.18 | 1,413,870 | -0.02(-0.07%) |
Dec 21, 2016 | 28.37 | 28.43 | 28.16 | 28.20 | 1,801,432 | -0.08(-0.28%) |
Dec 20, 2016 | 28.43 | 28.49 | 28.16 | 28.28 | 2,722,615 | +0.02(+0.07%) |
Dec 19, 2016 | 28.47 | 28.55 | 28.25 | 28.26 | 1,151,560 | -0.11(-0.39%) |
Dec 16, 2016 | 28.36 | 28.49 | 28.25 | 28.37 | 2,301,444 | +0.28(+1.00%) |
Dec 15, 2016 | 28.01 | 28.17 | 27.98 | 28.09 | 1,804,765 | -0.04(-0.14%) |
Dec 14, 2016 | 28.56 | 28.67 | 28.09 | 28.13 | 1,487,987 | -0.23(-0.81%) |
Dec 13, 2016 | 28.35 | 28.57 | 28.26 | 28.36 | 4,540,063 | +0.64(+2.33%) |
Dec 12, 2016 | 27.79 | 27.90 | 27.60 | 27.71 | 1,225,143 | -0.14(-0.52%) |
Dec 09, 2016 | 27.66 | 27.94 | 27.59 | 27.86 | 1,754,268 | +0.78(+2.88%) |
Dec 08, 2016 | 26.97 | 27.26 | 25.25 | 27.08 | 1,640,368 | -0.36(-1.31%) |
Dec 07, 2016 | 27.52 | 27.54 | 27.20 | 27.44 | 1,079,053 | -0.32(-1.17%) |
Dec 06, 2016 | 27.57 | 27.81 | 27.50 | 27.77 | 1,053,727 | +0.09(+0.34%) |
Dec 05, 2016 | 27.56 | 27.69 | 27.38 | 27.67 | 1,651,346 | +0.47(+1.73%) |
Dec 02, 2016 | 27.11 | 27.29 | 27.02 | 27.20 | 1,556,204 | -0.10(-0.37%) |
Dec 01, 2016 | 27.40 | 27.45 | 27.24 | 27.30 | 1,349,163 | -0.46(-1.66%) |
Nov 30, 2016 | 27.83 | 27.85 | 27.69 | 27.76 | 1,385,160 | -0.05(-0.18%) |
Nov 29, 2016 | 27.77 | 27.96 | 27.74 | 27.81 | 1,345,298 | -0.07(-0.25%) |
Nov 28, 2016 | 27.89 | 27.95 | 27.76 | 27.88 | 1,928,343 | -0.14(-0.50%) |
Nov 25, 2016 | 28.12 | 28.13 | 27.96 | 28.02 | 541,043 | +0.60(+2.19%) |
Nov 23, 2016 | 27.42 | 27.42 | 27.42 | 0 | -0.34(-1.22%) | |
Nov 22, 2016 | 28.05 | 28.07 | 27.62 | 27.76 | 1,502,541 | -0.84(-2.94%) |
Nov 21, 2016 | 28.62 | 28.79 | 28.50 | 28.60 | 1,381,711 | -0.07(-0.24%) |
Nov 18, 2016 | 28.76 | 28.80 | 28.61 | 28.67 | 1,193,193 | -0.34(-1.16%) |
Nov 17, 2016 | 29.07 | 29.15 | 28.94 | 29.01 | 679,280 | +0.12(+0.40%) |
Nov 16, 2016 | 28.79 | 28.95 | 28.71 | 28.89 | 553,618 | -0.16(-0.55%) |
Nov 15, 2016 | 28.87 | 29.05 | 28.73 | 29.05 | 1,682,652 | -0.06(-0.22%) |
Nov 14, 2016 | 28.98 | 29.19 | 28.94 | 29.11 | 977,959 | -0.50(-1.67%) |
Nov 11, 2016 | 29.77 | 29.86 | 29.38 | 29.61 | 593,611 | -0.34(-1.14%) |
Nov 10, 2016 | 29.68 | 30.07 | 29.48 | 29.95 | 1,521,036 | -0.36(-1.17%) |
Nov 09, 2016 | 30.07 | 30.32 | 29.77 | 30.30 | 1,169,936 | +1.54(+5.37%) |
Nov 08, 2016 | 28.72 | 28.82 | 28.65 | 28.76 | 668,821 | +0.06(+0.21%) |
Nov 07, 2016 | 28.75 | 28.79 | 28.61 | 28.70 | 943,672 | +0.54(+1.92%) |
Nov 04, 2016 | 28.43 | 28.45 | 28.10 | 28.16 | 2,126,619 | -0.10(-0.35%) |
Nov 03, 2016 | 28.50 | 28.53 | 28.25 | 28.26 | 889,499 | -0.22(-0.77%) |
Nov 02, 2016 | 28.98 | 28.99 | 28.35 | 28.48 | 572,612 | -0.18(-0.63%) |