Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.02 | 28.05 | 27.67 | 27.77 | 2,579,153 | +0.07(+0.24%) |
Jan 30, 2017 | 27.79 | 27.80 | 27.64 | 27.70 | 2,166,985 | -0.30(-1.07%) |
Jan 27, 2017 | 28.09 | 28.12 | 27.97 | 28.00 | 2,077,186 | -0.02(-0.07%) |
Jan 26, 2017 | 27.96 | 28.05 | 27.91 | 28.02 | 2,495,129 | +0.10(+0.37%) |
Jan 25, 2017 | 27.80 | 27.93 | 27.75 | 27.92 | 2,172,096 | +0.48(+1.73%) |
Jan 24, 2017 | 27.42 | 27.54 | 27.37 | 27.44 | 2,042,159 | +0.14(+0.53%) |
Jan 23, 2017 | 27.11 | 27.33 | 27.09 | 27.30 | 2,138,976 | +0.09(+0.34%) |
Jan 20, 2017 | 27.15 | 27.25 | 27.14 | 27.21 | 1,850,668 | +0.05(+0.17%) |
Jan 19, 2017 | 27.26 | 27.32 | 27.04 | 27.16 | 3,313,215 | -0.16(-0.57%) |
Jan 18, 2017 | 27.24 | 27.36 | 27.09 | 27.32 | 4,712,397 | +0.48(+1.77%) |
Jan 17, 2017 | 27.18 | 27.19 | 26.82 | 26.84 | 3,051,575 | +0.01(+0.05%) |
Jan 13, 2017 | 26.83 | 26.83 | 26.83 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 26.89 | 26.94 | 26.75 | 26.84 | 2,022,608 | -0.11(-0.41%) |
Jan 11, 2017 | 26.72 | 26.95 | 26.61 | 26.95 | 2,942,207 | +0.39(+1.47%) |
Jan 10, 2017 | 26.59 | 26.77 | 26.53 | 26.56 | 2,706,737 | +0.06(+0.22%) |
Jan 09, 2017 | 26.57 | 26.59 | 26.48 | 26.50 | 2,909,733 | -0.32(-1.19%) |
Jan 06, 2017 | 26.76 | 26.90 | 26.75 | 26.82 | 3,549,154 | -0.01(-0.02%) |
Jan 05, 2017 | 26.76 | 26.86 | 26.67 | 26.83 | 2,414,836 | -0.08(-0.29%) |
Jan 04, 2017 | 26.73 | 26.92 | 26.62 | 26.91 | 2,145,901 | +0.25(+0.95%) |
Jan 03, 2017 | 26.77 | 26.78 | 26.55 | 26.65 | 3,610,177 | +0.46(+1.77%) |
Dec 30, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.27(+1.03%) | |
Dec 29, 2016 | 25.97 | 25.99 | 25.84 | 25.92 | 2,156,479 | +0.00(+0.00%) |
Dec 28, 2016 | 26.08 | 26.12 | 25.91 | 25.92 | 1,790,489 | -0.07(-0.25%) |
Dec 27, 2016 | 26.03 | 26.06 | 25.99 | 25.99 | 1,147,015 | +0.00(+0.00%) |
Dec 23, 2016 | 25.99 | 25.99 | 25.99 | 0 | -0.31(-1.17%) | |
Dec 22, 2016 | 26.29 | 26.38 | 26.23 | 26.29 | 2,120,934 | -0.12(-0.44%) |
Dec 21, 2016 | 26.45 | 26.48 | 26.35 | 26.41 | 2,137,329 | -0.03(-0.12%) |
Dec 20, 2016 | 26.30 | 26.51 | 26.26 | 26.44 | 4,399,992 | -0.21(-0.78%) |
Dec 19, 2016 | 26.59 | 26.72 | 26.50 | 26.65 | 3,131,770 | -0.31(-1.14%) |
Dec 16, 2016 | 26.96 | 27.09 | 26.93 | 26.96 | 2,944,812 | -0.02(-0.07%) |
Dec 15, 2016 | 27.07 | 27.17 | 26.96 | 26.98 | 4,017,214 | -0.08(-0.29%) |
Dec 14, 2016 | 27.44 | 27.51 | 27.03 | 27.06 | 4,144,287 | -0.36(-1.31%) |
Dec 13, 2016 | 27.28 | 27.49 | 27.16 | 27.41 | 6,663,619 | +0.42(+1.55%) |
Dec 12, 2016 | 26.98 | 27.15 | 26.85 | 27.00 | 5,820,910 | -0.80(-2.86%) |
Dec 09, 2016 | 27.67 | 27.80 | 27.60 | 27.79 | 3,568,874 | +0.07(+0.23%) |
Dec 08, 2016 | 27.71 | 27.82 | 27.61 | 27.73 | 3,493,409 | -0.27(-0.98%) |
Dec 07, 2016 | 27.64 | 28.07 | 27.61 | 28.00 | 5,764,983 | +0.87(+3.22%) |
Dec 06, 2016 | 26.98 | 27.19 | 26.85 | 27.13 | 7,213,753 | +1.15(+4.42%) |
Dec 05, 2016 | 25.92 | 26.07 | 25.90 | 25.98 | 3,054,434 | +0.11(+0.43%) |
Dec 02, 2016 | 25.82 | 25.99 | 25.76 | 25.87 | 2,794,390 | +0.10(+0.38%) |
Dec 01, 2016 | 25.68 | 25.90 | 25.65 | 25.77 | 3,159,946 | +0.00(+0.00%) |
Nov 30, 2016 | 25.75 | 25.88 | 25.68 | 25.77 | 3,889,383 | +0.15(+0.59%) |
Nov 29, 2016 | 25.56 | 25.73 | 25.51 | 25.62 | 1,838,562 | +0.12(+0.46%) |
Nov 28, 2016 | 25.65 | 25.68 | 25.47 | 25.50 | 3,780,540 | -0.46(-1.76%) |
Nov 25, 2016 | 25.93 | 26.00 | 25.88 | 25.96 | 1,072,117 | -0.05(-0.20%) |
Nov 23, 2016 | 26.01 | 26.01 | 26.01 | 0 | +0.12(+0.45%) | |
Nov 22, 2016 | 25.86 | 25.93 | 25.76 | 25.90 | 2,289,235 | +0.17(+0.66%) |
Nov 21, 2016 | 25.69 | 25.74 | 25.57 | 25.73 | 3,073,319 | +0.29(+1.15%) |
Nov 18, 2016 | 25.45 | 25.50 | 25.39 | 25.43 | 2,108,714 | -0.18(-0.69%) |
Nov 17, 2016 | 25.59 | 25.60 | 25.50 | 25.61 | 2,599,778 | +0.15(+0.59%) |
Nov 16, 2016 | 25.54 | 25.61 | 25.42 | 25.46 | 3,597,639 | -0.58(-2.23%) |
Nov 15, 2016 | 25.75 | 26.06 | 25.71 | 26.04 | 3,266,470 | +0.20(+0.78%) |
Nov 14, 2016 | 25.76 | 25.90 | 25.70 | 25.84 | 3,482,760 | +0.27(+1.05%) |
Nov 11, 2016 | 25.37 | 25.59 | 25.30 | 25.57 | 4,716,077 | +0.06(+0.23%) |
Nov 10, 2016 | 25.72 | 25.84 | 25.39 | 25.51 | 6,927,385 | +0.29(+1.14%) |
Nov 09, 2016 | 24.89 | 25.39 | 24.88 | 25.22 | 5,634,435 | +0.21(+0.83%) |
Nov 08, 2016 | 24.72 | 25.13 | 24.67 | 25.02 | 2,658,423 | -0.07(-0.29%) |
Nov 07, 2016 | 25.07 | 25.18 | 25.01 | 25.09 | 4,632,900 | +0.95(+3.94%) |
Nov 04, 2016 | 24.10 | 24.28 | 24.07 | 24.14 | 2,877,539 | -0.04(-0.16%) |
Nov 03, 2016 | 24.27 | 24.36 | 24.12 | 24.17 | 2,060,018 | -0.01(-0.03%) |
Nov 02, 2016 | 24.36 | 24.37 | 24.11 | 24.18 | 3,288,232 | -0.26(-1.07%) |