Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.29 | 28.84 | 28.29 | 28.84 | 366,804 | +0.44(+1.54%) |
Jan 30, 2017 | 28.52 | 28.53 | 28.31 | 28.40 | 228,158 | -0.17(-0.58%) |
Jan 27, 2017 | 28.35 | 28.58 | 28.35 | 28.57 | 403,306 | +0.23(+0.81%) |
Jan 26, 2017 | 28.48 | 28.54 | 28.34 | 28.34 | 295,540 | -0.16(-0.56%) |
Jan 25, 2017 | 28.27 | 28.54 | 28.27 | 28.50 | 394,169 | +0.22(+0.77%) |
Jan 24, 2017 | 28.41 | 28.41 | 28.13 | 28.28 | 569,163 | -0.16(-0.56%) |
Jan 23, 2017 | 28.52 | 28.60 | 28.33 | 28.44 | 495,592 | -0.14(-0.49%) |
Jan 20, 2017 | 28.68 | 28.78 | 28.55 | 28.58 | 483,109 | -0.10(-0.34%) |
Jan 19, 2017 | 28.83 | 28.83 | 28.60 | 28.67 | 3,484,563 | -0.17(-0.59%) |
Jan 18, 2017 | 28.93 | 28.95 | 28.77 | 28.85 | 328,552 | -0.01(-0.03%) |
Jan 17, 2017 | 28.93 | 28.93 | 28.65 | 28.86 | 416,167 | -0.17(-0.57%) |
Jan 13, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.04(+0.15%) | |
Jan 12, 2017 | 28.76 | 28.99 | 28.73 | 28.98 | 301,868 | +0.05(+0.16%) |
Jan 11, 2017 | 29.30 | 29.40 | 28.70 | 28.93 | 1,213,664 | -0.33(-1.12%) |
Jan 10, 2017 | 29.17 | 29.39 | 29.13 | 29.26 | 289,881 | +0.10(+0.36%) |
Jan 09, 2017 | 29.04 | 29.20 | 28.96 | 29.15 | 646,234 | +0.17(+0.57%) |
Jan 06, 2017 | 28.92 | 29.07 | 28.85 | 28.99 | 609,077 | +0.10(+0.33%) |
Jan 05, 2017 | 28.73 | 28.90 | 28.71 | 28.89 | 338,994 | +0.15(+0.53%) |
Jan 04, 2017 | 28.57 | 28.82 | 28.54 | 28.74 | 505,895 | +0.26(+0.91%) |
Jan 03, 2017 | 28.16 | 28.49 | 28.16 | 28.48 | 4,100,425 | +0.31(+1.09%) |
Dec 30, 2016 | 28.17 | 28.17 | 28.17 | 0 | -0.08(-0.30%) | |
Dec 29, 2016 | 28.26 | 28.35 | 28.22 | 28.26 | 267,847 | +0.02(+0.06%) |
Dec 28, 2016 | 28.49 | 28.49 | 28.23 | 28.24 | 297,228 | -0.21(-0.73%) |
Dec 27, 2016 | 28.49 | 28.63 | 28.43 | 28.45 | 325,191 | +0.01(+0.02%) |
Dec 23, 2016 | 28.44 | 28.44 | 28.44 | 0 | +0.24(+0.85%) | |
Dec 22, 2016 | 28.16 | 28.20 | 28.03 | 28.20 | 356,183 | +0.05(+0.18%) |
Dec 21, 2016 | 28.35 | 28.37 | 28.12 | 28.15 | 360,307 | -0.26(-0.91%) |
Dec 20, 2016 | 28.52 | 28.52 | 28.34 | 28.41 | 2,060,168 | +0.00(+0.01%) |
Dec 19, 2016 | 28.59 | 28.69 | 28.39 | 28.41 | 333,617 | -0.16(-0.55%) |
Dec 16, 2016 | 28.55 | 28.65 | 28.48 | 28.56 | 305,019 | +0.03(+0.10%) |
Dec 15, 2016 | 28.39 | 28.55 | 28.36 | 28.53 | 3,430,857 | +0.19(+0.65%) |
Dec 14, 2016 | 28.43 | 28.58 | 28.27 | 28.35 | 618,220 | -0.08(-0.30%) |
Dec 13, 2016 | 28.35 | 28.49 | 28.34 | 28.43 | 514,397 | +0.20(+0.71%) |
Dec 12, 2016 | 28.02 | 28.25 | 28.02 | 28.23 | 373,477 | +0.14(+0.49%) |
Dec 09, 2016 | 27.89 | 28.17 | 27.89 | 28.10 | 586,192 | +0.29(+1.05%) |
Dec 08, 2016 | 27.70 | 27.82 | 27.50 | 27.80 | 827,321 | +0.08(+0.28%) |
Dec 07, 2016 | 27.78 | 27.78 | 27.39 | 27.73 | 1,547,645 | -0.27(-0.97%) |
Dec 06, 2016 | 27.97 | 28.01 | 27.83 | 28.00 | 508,258 | +0.11(+0.39%) |
Dec 05, 2016 | 28.02 | 28.04 | 27.79 | 27.89 | 392,030 | -0.03(-0.10%) |
Dec 02, 2016 | 27.87 | 28.03 | 27.81 | 27.91 | 439,898 | +0.09(+0.31%) |
Dec 01, 2016 | 28.08 | 28.27 | 27.77 | 27.83 | 652,004 | -0.24(-0.84%) |
Nov 30, 2016 | 28.40 | 28.40 | 28.07 | 28.07 | 673,265 | -0.30(-1.05%) |
Nov 29, 2016 | 28.28 | 28.45 | 28.28 | 28.36 | 628,382 | +0.19(+0.68%) |
Nov 28, 2016 | 28.37 | 28.37 | 28.15 | 28.17 | 449,220 | -0.26(-0.92%) |
Nov 25, 2016 | 28.40 | 28.45 | 28.33 | 28.43 | 190,087 | +0.11(+0.39%) |
Nov 23, 2016 | 28.32 | 28.32 | 28.32 | 0 | +0.12(+0.43%) | |
Nov 22, 2016 | 28.56 | 28.66 | 28.01 | 28.20 | 939,443 | -0.41(-1.44%) |
Nov 21, 2016 | 28.58 | 28.66 | 28.55 | 28.61 | 490,632 | +0.09(+0.31%) |
Nov 18, 2016 | 28.89 | 28.89 | 28.50 | 28.53 | 315,780 | -0.29(-0.99%) |
Nov 17, 2016 | 28.71 | 28.81 | 28.62 | 28.81 | 406,032 | +0.16(+0.55%) |
Nov 16, 2016 | 28.84 | 28.84 | 28.63 | 28.65 | 337,247 | -0.15(-0.52%) |
Nov 15, 2016 | 28.81 | 28.82 | 28.52 | 28.80 | 650,493 | +0.08(+0.28%) |
Nov 14, 2016 | 28.90 | 28.90 | 28.65 | 28.72 | 887,905 | -0.03(-0.12%) |
Nov 11, 2016 | 29.05 | 29.05 | 28.62 | 28.76 | 654,246 | -0.39(-1.33%) |
Nov 10, 2016 | 29.57 | 29.57 | 28.91 | 29.14 | 1,661,333 | +0.34(+1.18%) |
Nov 09, 2016 | 29.27 | 29.27 | 28.21 | 28.80 | 6,956,743 | +0.93(+3.35%) |
Nov 08, 2016 | 27.68 | 28.06 | 27.59 | 27.87 | 817,261 | +0.13(+0.47%) |
Nov 07, 2016 | 27.44 | 27.81 | 27.44 | 27.74 | 5,631,177 | +0.67(+2.47%) |
Nov 04, 2016 | 26.88 | 27.25 | 26.86 | 27.07 | 740,038 | +0.23(+0.87%) |
Nov 03, 2016 | 27.19 | 27.29 | 26.82 | 26.84 | 622,331 | -0.30(-1.09%) |
Nov 02, 2016 | 27.25 | 27.43 | 27.13 | 27.13 | 2,003,940 | -0.18(-0.64%) |