Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.70 | 28.94 | 28.43 | 28.83 | 2,066,063 | -0.18(-0.62%) |
Jan 30, 2017 | 29.41 | 29.41 | 28.28 | 29.01 | 3,392,147 | -0.43(-1.46%) |
Jan 27, 2017 | 29.92 | 29.99 | 28.85 | 29.44 | 2,786,627 | -0.41(-1.37%) |
Jan 26, 2017 | 30.15 | 30.50 | 29.35 | 29.85 | 3,809,966 | +0.80(+2.75%) |
Jan 25, 2017 | 29.19 | 30.47 | 28.82 | 29.05 | 5,129,168 | +0.32(+1.11%) |
Jan 24, 2017 | 28.47 | 29.44 | 28.22 | 28.73 | 4,083,788 | +0.23(+0.81%) |
Jan 23, 2017 | 28.38 | 28.80 | 28.15 | 28.50 | 2,906,519 | +0.12(+0.42%) |
Jan 20, 2017 | 28.55 | 29.00 | 28.02 | 28.38 | 3,877,424 | -0.18(-0.63%) |
Jan 19, 2017 | 27.73 | 28.68 | 27.42 | 28.56 | 4,975,693 | +0.97(+3.52%) |
Jan 18, 2017 | 27.77 | 27.83 | 27.03 | 27.59 | 3,580,575 | -0.26(-0.93%) |
Jan 17, 2017 | 27.90 | 28.06 | 27.75 | 27.85 | 2,667,301 | -0.11(-0.39%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | +0.08(+0.29%) | |
Jan 12, 2017 | 28.46 | 28.72 | 27.56 | 27.88 | 2,787,497 | -0.06(-0.21%) |
Jan 11, 2017 | 27.45 | 28.00 | 27.33 | 27.94 | 2,393,559 | +0.15(+0.54%) |
Jan 10, 2017 | 29.25 | 29.70 | 27.72 | 27.79 | 4,675,104 | -0.31(-1.10%) |
Jan 09, 2017 | 27.77 | 28.35 | 27.24 | 28.10 | 2,619,011 | +0.47(+1.70%) |
Jan 06, 2017 | 28.06 | 28.73 | 27.56 | 27.63 | 3,790,378 | -0.47(-1.67%) |
Jan 05, 2017 | 28.60 | 28.75 | 27.41 | 28.10 | 4,677,737 | +0.59(+2.14%) |
Jan 04, 2017 | 26.55 | 27.75 | 26.21 | 27.51 | 6,044,973 | +1.01(+3.81%) |
Jan 03, 2017 | 29.25 | 29.45 | 25.98 | 26.50 | 11,106,585 | -2.35(-8.15%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | -0.42(-1.43%) | |
Dec 29, 2016 | 30.02 | 30.24 | 28.85 | 29.27 | 3,419,021 | -0.94(-3.11%) |
Dec 28, 2016 | 32.45 | 32.75 | 30.03 | 30.21 | 4,161,625 | -2.40(-7.36%) |
Dec 27, 2016 | 32.70 | 33.05 | 32.05 | 32.61 | 2,791,599 | +0.39(+1.21%) |
Dec 23, 2016 | 32.22 | 32.22 | 32.22 | 0 | +0.51(+1.61%) | |
Dec 22, 2016 | 35.07 | 35.15 | 31.53 | 31.71 | 11,635,040 | -2.88(-8.33%) |
Dec 21, 2016 | 30.50 | 34.68 | 30.20 | 34.59 | 11,562,780 | +4.67(+15.61%) |
Dec 20, 2016 | 29.61 | 31.49 | 28.61 | 29.92 | 10,093,381 | +0.77(+2.64%) |
Dec 19, 2016 | 29.20 | 29.50 | 28.71 | 29.15 | 2,931,941 | -0.10(-0.34%) |
Dec 16, 2016 | 29.90 | 30.53 | 28.71 | 29.25 | 3,338,648 | -0.40(-1.35%) |
Dec 15, 2016 | 29.61 | 30.21 | 29.25 | 29.65 | 2,588,276 | +0.14(+0.47%) |
Dec 14, 2016 | 29.23 | 29.94 | 29.00 | 29.51 | 2,253,845 | +0.24(+0.82%) |
Dec 13, 2016 | 29.00 | 30.37 | 29.00 | 29.27 | 2,622,174 | +0.04(+0.14%) |
Dec 12, 2016 | 29.04 | 29.50 | 28.37 | 29.23 | 3,897,841 | -0.11(-0.37%) |
Dec 09, 2016 | 30.60 | 30.95 | 29.14 | 29.34 | 5,737,657 | -1.26(-4.12%) |
Dec 08, 2016 | 31.05 | 31.78 | 30.34 | 30.60 | 4,904,657 | -0.42(-1.35%) |
Dec 07, 2016 | 32.00 | 32.87 | 30.98 | 31.02 | 3,024,358 | -1.12(-3.48%) |
Dec 06, 2016 | 30.81 | 32.49 | 30.81 | 32.14 | 3,768,649 | +1.41(+4.59%) |
Dec 05, 2016 | 30.89 | 31.67 | 30.35 | 30.73 | 3,770,766 | +0.35(+1.15%) |
Dec 02, 2016 | 31.55 | 31.74 | 30.31 | 30.38 | 3,552,004 | -1.49(-4.68%) |
Dec 01, 2016 | 33.66 | 33.80 | 31.54 | 31.87 | 3,879,329 | -2.05(-6.04%) |
Nov 30, 2016 | 33.00 | 35.24 | 33.00 | 33.92 | 3,301,803 | +0.31(+0.92%) |
Nov 29, 2016 | 33.99 | 34.29 | 32.66 | 33.61 | 3,400,854 | -0.24(-0.71%) |
Nov 28, 2016 | 34.81 | 35.49 | 33.72 | 33.85 | 3,227,156 | -1.22(-3.48%) |
Nov 25, 2016 | 35.68 | 35.84 | 34.85 | 35.07 | 1,543,267 | -0.61(-1.71%) |
Nov 23, 2016 | 35.68 | 35.68 | 35.68 | 0 | -1.71(-4.57%) | |
Nov 22, 2016 | 37.60 | 38.20 | 36.80 | 37.39 | 3,625,920 | +0.59(+1.60%) |
Nov 21, 2016 | 37.51 | 38.88 | 36.51 | 36.80 | 7,349,787 | -0.08(-0.22%) |
Nov 18, 2016 | 35.41 | 36.88 | 34.55 | 36.88 | 4,348,977 | +1.67(+4.74%) |
Nov 17, 2016 | 37.42 | 37.44 | 34.75 | 35.21 | 5,875,905 | -1.84(-4.97%) |
Nov 16, 2016 | 35.39 | 37.84 | 35.00 | 37.05 | 10,965,094 | +2.32(+6.68%) |
Nov 15, 2016 | 31.70 | 34.85 | 31.39 | 34.73 | 6,032,502 | +3.34(+10.64%) |
Nov 14, 2016 | 31.71 | 32.96 | 31.21 | 31.39 | 4,074,204 | -0.17(-0.54%) |
Nov 11, 2016 | 31.08 | 32.28 | 31.03 | 31.56 | 2,274,922 | +0.06(+0.19%) |
Nov 10, 2016 | 33.14 | 34.00 | 30.72 | 31.50 | 5,151,229 | -0.31(-0.97%) |
Nov 09, 2016 | 30.36 | 33.70 | 30.30 | 31.81 | 6,397,356 | +0.40(+1.27%) |
Nov 08, 2016 | 30.60 | 31.88 | 29.92 | 31.41 | 6,297,304 | +0.89(+2.92%) |
Nov 07, 2016 | 32.97 | 33.10 | 30.43 | 30.52 | 7,350,532 | -1.05(-3.33%) |
Nov 04, 2016 | 34.16 | 35.20 | 31.50 | 31.57 | 10,045,282 | -1.03(-3.16%) |
Nov 03, 2016 | 33.87 | 34.55 | 32.41 | 32.60 | 7,639,078 | -1.55(-4.54%) |
Nov 02, 2016 | 35.73 | 36.37 | 33.45 | 34.15 | 5,152,683 | -1.73(-4.82%) |