Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.42 | 27.80 | 26.99 | 27.30 | 2,675,625 | +0.05(+0.20%) |
Jan 30, 2017 | 27.05 | 27.25 | 26.63 | 27.24 | 1,625,173 | -0.04(-0.16%) |
Jan 27, 2017 | 27.02 | 27.29 | 26.81 | 27.29 | 1,050,685 | +0.37(+1.38%) |
Jan 26, 2017 | 26.92 | 27.03 | 26.71 | 26.91 | 698,889 | -0.09(-0.34%) |
Jan 25, 2017 | 26.59 | 27.08 | 26.46 | 27.00 | 1,342,926 | +0.06(+0.23%) |
Jan 24, 2017 | 26.49 | 27.05 | 26.47 | 26.94 | 1,605,546 | +0.51(+1.92%) |
Jan 23, 2017 | 26.22 | 26.47 | 26.15 | 26.43 | 871,890 | +0.17(+0.66%) |
Jan 20, 2017 | 26.46 | 26.50 | 26.17 | 26.26 | 883,890 | +0.02(+0.06%) |
Jan 19, 2017 | 26.38 | 26.52 | 26.16 | 26.25 | 806,001 | -0.11(-0.40%) |
Jan 18, 2017 | 26.16 | 26.50 | 26.05 | 26.35 | 797,143 | +0.23(+0.87%) |
Jan 17, 2017 | 26.22 | 26.22 | 25.95 | 26.12 | 1,158,004 | -0.20(-0.75%) |
Jan 13, 2017 | 26.32 | 26.32 | 26.32 | 0 | +0.30(+1.17%) | |
Jan 12, 2017 | 26.09 | 26.09 | 25.65 | 26.02 | 1,743,378 | -0.05(-0.18%) |
Jan 11, 2017 | 25.91 | 26.09 | 25.55 | 26.06 | 938,131 | +0.19(+0.75%) |
Jan 10, 2017 | 25.62 | 25.89 | 25.34 | 25.87 | 830,746 | +0.35(+1.37%) |
Jan 09, 2017 | 25.43 | 25.66 | 25.29 | 25.52 | 783,778 | -0.07(-0.26%) |
Jan 06, 2017 | 25.37 | 25.68 | 25.29 | 25.59 | 654,568 | +0.30(+1.20%) |
Jan 05, 2017 | 25.56 | 25.76 | 25.02 | 25.28 | 1,149,081 | -0.44(-1.71%) |
Jan 04, 2017 | 25.44 | 25.85 | 25.42 | 25.72 | 1,312,890 | +0.43(+1.69%) |
Jan 03, 2017 | 25.41 | 25.64 | 25.01 | 25.30 | 823,776 | +0.09(+0.34%) |
Dec 30, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 25.34 | 25.48 | 25.04 | 25.22 | 318,518 | -0.06(-0.24%) |
Dec 28, 2016 | 25.70 | 25.72 | 25.23 | 25.28 | 472,546 | -0.33(-1.29%) |
Dec 27, 2016 | 25.48 | 25.67 | 25.33 | 25.61 | 352,353 | +0.12(+0.48%) |
Dec 23, 2016 | 25.49 | 25.49 | 25.49 | 0 | -0.10(-0.39%) | |
Dec 22, 2016 | 25.31 | 25.60 | 25.22 | 25.59 | 653,757 | +0.28(+1.12%) |
Dec 21, 2016 | 25.55 | 25.72 | 25.29 | 25.30 | 619,968 | -0.18(-0.70%) |
Dec 20, 2016 | 25.63 | 25.79 | 25.35 | 25.48 | 607,365 | -0.04(-0.17%) |
Dec 19, 2016 | 25.24 | 25.54 | 25.17 | 25.53 | 539,003 | +0.33(+1.30%) |
Dec 16, 2016 | 25.44 | 25.58 | 25.18 | 25.20 | 2,067,619 | -0.32(-1.24%) |
Dec 15, 2016 | 25.26 | 25.58 | 25.00 | 25.51 | 1,395,843 | +0.15(+0.59%) |
Dec 14, 2016 | 25.49 | 25.73 | 25.33 | 25.37 | 807,435 | -0.19(-0.76%) |
Dec 13, 2016 | 25.72 | 25.73 | 25.42 | 25.56 | 609,672 | -0.03(-0.12%) |
Dec 12, 2016 | 25.71 | 25.77 | 25.45 | 25.59 | 561,375 | -0.09(-0.34%) |
Dec 09, 2016 | 25.51 | 25.72 | 25.43 | 25.68 | 496,500 | +0.10(+0.40%) |
Dec 08, 2016 | 25.50 | 25.64 | 25.35 | 25.57 | 647,736 | +0.07(+0.26%) |
Dec 07, 2016 | 25.18 | 25.55 | 25.06 | 25.51 | 723,991 | +0.27(+1.07%) |
Dec 06, 2016 | 24.96 | 25.30 | 24.95 | 25.24 | 641,859 | +0.21(+0.82%) |
Dec 05, 2016 | 24.82 | 25.09 | 24.82 | 25.03 | 829,075 | +0.25(+1.00%) |
Dec 02, 2016 | 24.86 | 25.00 | 24.69 | 24.78 | 868,401 | -0.12(-0.50%) |
Dec 01, 2016 | 24.82 | 25.18 | 24.61 | 24.91 | 1,852,207 | +0.26(+1.06%) |
Nov 30, 2016 | 24.83 | 25.04 | 24.63 | 24.65 | 956,888 | -0.02(-0.09%) |
Nov 29, 2016 | 24.61 | 24.72 | 24.50 | 24.67 | 770,373 | -0.19(-0.78%) |
Nov 28, 2016 | 25.18 | 25.18 | 24.83 | 24.86 | 640,340 | -0.31(-1.23%) |
Nov 25, 2016 | 24.97 | 25.18 | 24.93 | 25.17 | 189,065 | +0.16(+0.66%) |
Nov 23, 2016 | 25.01 | 25.01 | 25.01 | 0 | +0.20(+0.82%) | |
Nov 22, 2016 | 24.62 | 24.87 | 24.33 | 24.80 | 763,891 | +0.31(+1.26%) |
Nov 21, 2016 | 24.66 | 24.82 | 24.46 | 24.49 | 650,544 | -0.04(-0.16%) |
Nov 18, 2016 | 24.54 | 24.64 | 24.46 | 24.53 | 327,229 | -0.05(-0.22%) |
Nov 17, 2016 | 24.76 | 24.97 | 24.56 | 24.59 | 676,966 | -0.11(-0.43%) |
Nov 16, 2016 | 24.82 | 24.89 | 24.49 | 24.69 | 608,172 | -0.25(-0.99%) |
Nov 15, 2016 | 24.67 | 24.96 | 24.47 | 24.94 | 1,499,833 | +0.23(+0.93%) |
Nov 14, 2016 | 24.24 | 24.72 | 24.22 | 24.71 | 1,029,577 | +0.56(+2.34%) |
Nov 11, 2016 | 23.92 | 24.17 | 23.85 | 24.15 | 882,998 | +0.12(+0.49%) |
Nov 10, 2016 | 23.87 | 24.14 | 23.81 | 24.03 | 1,092,907 | +0.26(+1.09%) |
Nov 09, 2016 | 22.96 | 23.79 | 22.96 | 23.77 | 742,629 | +0.62(+2.70%) |
Nov 08, 2016 | 22.99 | 23.30 | 22.95 | 23.14 | 536,112 | -0.01(-0.05%) |
Nov 07, 2016 | 23.15 | 23.26 | 23.00 | 23.16 | 685,756 | +0.36(+1.60%) |
Nov 04, 2016 | 22.59 | 23.00 | 22.34 | 22.79 | 1,156,905 | +0.18(+0.80%) |
Nov 03, 2016 | 22.64 | 22.80 | 22.27 | 22.61 | 719,937 | +0.00(+0.00%) |
Nov 02, 2016 | 22.65 | 22.84 | 22.59 | 22.61 | 809,558 | -0.09(-0.41%) |