Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.23 | 29.33 | 28.90 | 29.17 | 10,331,669 | -0.31(-1.06%) |
Jan 30, 2017 | 29.54 | 29.58 | 29.14 | 29.48 | 12,272,273 | -0.31(-1.05%) |
Jan 27, 2017 | 29.28 | 29.89 | 28.74 | 29.80 | 18,992,420 | +0.71(+2.43%) |
Jan 26, 2017 | 29.67 | 30.11 | 28.91 | 29.09 | 34,931,808 | +1.38(+4.99%) |
Jan 25, 2017 | 27.72 | 27.95 | 27.59 | 27.71 | 27,424,922 | +0.22(+0.80%) |
Jan 24, 2017 | 27.77 | 27.80 | 27.22 | 27.49 | 18,455,738 | -0.26(-0.93%) |
Jan 23, 2017 | 28.08 | 28.09 | 27.55 | 27.74 | 10,178,138 | -0.34(-1.21%) |
Jan 20, 2017 | 28.27 | 28.38 | 27.97 | 28.08 | 9,270,242 | -0.07(-0.26%) |
Jan 19, 2017 | 27.73 | 28.27 | 27.67 | 28.16 | 15,397,723 | +0.30(+1.09%) |
Jan 18, 2017 | 27.76 | 27.94 | 27.62 | 27.85 | 10,391,272 | +0.09(+0.33%) |
Jan 17, 2017 | 27.80 | 28.13 | 27.60 | 27.76 | 8,125,553 | +0.00(+0.00%) |
Jan 13, 2017 | 27.76 | 27.76 | 27.76 | 0 | -0.05(-0.20%) | |
Jan 12, 2017 | 28.23 | 28.23 | 27.59 | 27.82 | 8,609,288 | -0.05(-0.20%) |
Jan 11, 2017 | 27.77 | 27.88 | 27.50 | 27.87 | 8,913,160 | +0.15(+0.53%) |
Jan 10, 2017 | 28.11 | 28.16 | 27.35 | 27.72 | 15,077,105 | -0.46(-1.63%) |
Jan 09, 2017 | 28.41 | 28.44 | 28.05 | 28.18 | 11,492,136 | -0.27(-0.97%) |
Jan 06, 2017 | 27.47 | 28.56 | 27.29 | 28.46 | 14,567,682 | +0.95(+3.47%) |
Jan 05, 2017 | 27.25 | 27.57 | 27.14 | 27.50 | 9,887,723 | +0.23(+0.84%) |
Jan 04, 2017 | 27.41 | 27.50 | 27.05 | 27.28 | 10,396,717 | -0.07(-0.27%) |
Jan 03, 2017 | 27.34 | 27.67 | 27.17 | 27.35 | 8,363,283 | +0.14(+0.51%) |
Dec 30, 2016 | 27.21 | 27.21 | 27.21 | 0 | -0.27(-0.97%) | |
Dec 29, 2016 | 27.51 | 27.69 | 27.34 | 27.48 | 7,768,138 | -0.03(-0.10%) |
Dec 28, 2016 | 27.72 | 27.72 | 27.43 | 27.50 | 8,858,498 | -0.21(-0.76%) |
Dec 27, 2016 | 27.34 | 27.83 | 27.32 | 27.72 | 8,197,871 | +0.41(+1.51%) |
Dec 23, 2016 | 27.30 | 27.30 | 27.30 | 0 | +0.23(+0.85%) | |
Dec 22, 2016 | 26.84 | 27.22 | 26.77 | 27.07 | 9,672,763 | +0.16(+0.61%) |
Dec 21, 2016 | 26.71 | 26.94 | 26.66 | 26.91 | 9,421,390 | +0.09(+0.34%) |
Dec 20, 2016 | 27.06 | 27.13 | 26.59 | 26.82 | 12,260,906 | -0.11(-0.41%) |
Dec 19, 2016 | 27.22 | 27.31 | 26.87 | 26.93 | 8,526,417 | -0.21(-0.78%) |
Dec 16, 2016 | 27.25 | 27.38 | 27.09 | 27.14 | 16,019,475 | -0.11(-0.40%) |
Dec 15, 2016 | 27.38 | 27.47 | 27.17 | 27.25 | 11,064,338 | -0.08(-0.30%) |
Dec 14, 2016 | 27.36 | 27.62 | 27.17 | 27.33 | 10,501,624 | +0.00(+0.00%) |
Dec 13, 2016 | 27.83 | 27.97 | 27.32 | 27.33 | 12,643,113 | -0.36(-1.29%) |
Dec 12, 2016 | 27.51 | 27.92 | 27.35 | 27.69 | 16,300,955 | +0.22(+0.80%) |
Dec 09, 2016 | 27.14 | 27.59 | 26.96 | 27.47 | 14,783,235 | +0.50(+1.87%) |
Dec 08, 2016 | 26.54 | 27.38 | 26.50 | 26.96 | 13,364,876 | +0.47(+1.76%) |
Dec 07, 2016 | 25.79 | 26.57 | 25.79 | 26.50 | 11,196,356 | +0.64(+2.48%) |
Dec 06, 2016 | 25.94 | 26.02 | 25.69 | 25.85 | 11,333,810 | -0.13(-0.49%) |
Dec 05, 2016 | 26.17 | 26.49 | 25.96 | 25.98 | 11,786,944 | -0.06(-0.25%) |
Dec 02, 2016 | 25.41 | 26.42 | 25.38 | 26.05 | 15,752,728 | +0.94(+3.76%) |
Dec 01, 2016 | 25.59 | 25.67 | 25.00 | 25.10 | 10,665,903 | -0.38(-1.51%) |
Nov 30, 2016 | 26.13 | 26.20 | 25.48 | 25.49 | 15,032,162 | -0.64(-2.46%) |
Nov 29, 2016 | 26.18 | 26.40 | 26.12 | 26.13 | 7,944,912 | -0.05(-0.21%) |
Nov 28, 2016 | 26.43 | 26.48 | 26.15 | 26.18 | 7,845,600 | -0.35(-1.31%) |
Nov 25, 2016 | 26.52 | 26.57 | 26.35 | 26.53 | 3,356,228 | +0.05(+0.17%) |
Nov 23, 2016 | 26.49 | 26.49 | 26.49 | 0 | -0.15(-0.55%) | |
Nov 22, 2016 | 26.98 | 26.98 | 26.51 | 26.63 | 8,040,384 | +0.05(+0.21%) |
Nov 21, 2016 | 26.33 | 26.71 | 26.28 | 26.58 | 8,047,618 | +0.28(+1.08%) |
Nov 18, 2016 | 26.43 | 26.53 | 26.18 | 26.29 | 12,731,660 | -0.16(-0.62%) |
Nov 17, 2016 | 26.00 | 26.51 | 25.98 | 26.46 | 9,702,083 | +0.49(+1.91%) |
Nov 16, 2016 | 26.02 | 26.48 | 25.95 | 25.96 | 11,559,205 | -0.15(-0.56%) |
Nov 15, 2016 | 25.69 | 26.37 | 25.69 | 26.11 | 10,316,525 | +0.55(+2.15%) |
Nov 14, 2016 | 26.24 | 26.34 | 25.53 | 25.56 | 13,525,002 | -0.69(-2.62%) |
Nov 11, 2016 | 25.63 | 26.37 | 25.62 | 26.25 | 10,478,817 | +0.44(+1.70%) |
Nov 10, 2016 | 26.02 | 26.35 | 25.69 | 25.81 | 13,262,637 | -0.12(-0.46%) |
Nov 09, 2016 | 25.06 | 26.09 | 25.05 | 25.93 | 12,727,463 | +0.24(+0.93%) |
Nov 08, 2016 | 25.74 | 25.89 | 25.32 | 25.69 | 15,531,633 | -0.19(-0.74%) |
Nov 07, 2016 | 25.97 | 26.00 | 25.74 | 25.88 | 9,953,694 | +0.27(+1.04%) |
Nov 04, 2016 | 25.75 | 25.93 | 25.61 | 25.62 | 7,958,149 | -0.10(-0.39%) |
Nov 03, 2016 | 25.82 | 26.07 | 25.68 | 25.72 | 6,780,704 | -0.18(-0.71%) |
Nov 02, 2016 | 25.88 | 26.13 | 25.77 | 25.90 | 9,646,499 | -0.11(-0.42%) |