Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.24 | 25.28 | 24.94 | 25.17 | 10,938,974 | -0.11(-0.42%) |
Jan 30, 2017 | 25.65 | 25.65 | 24.80 | 25.27 | 7,742,047 | -0.16(-0.64%) |
Jan 27, 2017 | 25.01 | 25.82 | 24.92 | 25.43 | 11,488,396 | +0.48(+1.92%) |
Jan 26, 2017 | 26.18 | 26.73 | 24.76 | 24.95 | 37,556,016 | -5.35(-17.65%) |
Jan 25, 2017 | 29.99 | 30.34 | 29.98 | 30.30 | 4,639,547 | +0.36(+1.19%) |
Jan 24, 2017 | 29.05 | 29.99 | 29.04 | 29.95 | 3,998,531 | +0.91(+3.14%) |
Jan 23, 2017 | 28.89 | 29.29 | 28.51 | 29.04 | 2,757,459 | +0.21(+0.73%) |
Jan 20, 2017 | 29.00 | 29.25 | 28.69 | 28.82 | 3,463,508 | -0.05(-0.17%) |
Jan 19, 2017 | 29.33 | 29.52 | 28.85 | 28.87 | 2,764,825 | -0.38(-1.31%) |
Jan 18, 2017 | 29.77 | 29.96 | 29.10 | 29.26 | 4,317,037 | -0.42(-1.42%) |
Jan 17, 2017 | 28.61 | 29.98 | 28.43 | 29.68 | 5,439,098 | +1.33(+4.71%) |
Jan 13, 2017 | 28.34 | 28.34 | 28.34 | 0 | -0.07(-0.24%) | |
Jan 12, 2017 | 28.18 | 28.56 | 27.82 | 28.41 | 3,304,019 | +0.08(+0.27%) |
Jan 11, 2017 | 28.75 | 28.86 | 28.11 | 28.33 | 3,810,471 | -0.38(-1.34%) |
Jan 10, 2017 | 29.29 | 29.29 | 28.70 | 28.72 | 5,184,994 | -0.59(-2.00%) |
Jan 09, 2017 | 29.17 | 29.57 | 29.04 | 29.30 | 5,460,619 | +0.05(+0.16%) |
Jan 06, 2017 | 29.76 | 29.86 | 29.20 | 29.26 | 6,036,858 | -0.45(-1.52%) |
Jan 05, 2017 | 27.90 | 29.77 | 27.79 | 29.71 | 10,073,703 | +1.61(+5.74%) |
Jan 04, 2017 | 27.44 | 28.23 | 27.37 | 28.09 | 5,178,972 | +0.75(+2.74%) |
Jan 03, 2017 | 26.57 | 27.37 | 26.50 | 27.35 | 5,372,529 | +0.89(+3.38%) |
Dec 30, 2016 | 26.45 | 26.45 | 26.45 | 0 | -0.08(-0.29%) | |
Dec 29, 2016 | 26.54 | 26.74 | 26.27 | 26.53 | 3,753,653 | +0.04(+0.14%) |
Dec 28, 2016 | 26.77 | 26.78 | 26.44 | 26.49 | 2,745,163 | -0.23(-0.86%) |
Dec 27, 2016 | 27.30 | 27.40 | 26.67 | 26.72 | 4,036,220 | -0.49(-1.80%) |
Dec 23, 2016 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 27.37 | 27.51 | 26.18 | 27.21 | 7,988,342 | -0.17(-0.63%) |
Dec 21, 2016 | 27.84 | 27.87 | 27.16 | 27.38 | 3,059,506 | -0.36(-1.31%) |
Dec 20, 2016 | 27.37 | 27.84 | 27.32 | 27.75 | 4,276,428 | +0.52(+1.90%) |
Dec 19, 2016 | 27.28 | 27.73 | 27.09 | 27.23 | 5,017,794 | -0.43(-1.56%) |
Dec 16, 2016 | 28.21 | 28.25 | 27.55 | 27.66 | 6,215,587 | -0.25(-0.89%) |
Dec 15, 2016 | 28.61 | 28.62 | 27.64 | 27.91 | 5,324,625 | -0.56(-1.96%) |
Dec 14, 2016 | 28.50 | 28.69 | 28.29 | 28.47 | 3,694,894 | +0.00(+0.00%) |
Dec 13, 2016 | 28.27 | 28.64 | 28.08 | 28.47 | 3,073,343 | +0.23(+0.82%) |
Dec 12, 2016 | 28.24 | 28.61 | 28.12 | 28.24 | 3,516,214 | -0.08(-0.27%) |
Dec 09, 2016 | 28.50 | 28.55 | 28.09 | 28.32 | 3,293,887 | -0.18(-0.64%) |
Dec 08, 2016 | 28.39 | 28.82 | 28.19 | 28.50 | 4,714,998 | +0.12(+0.41%) |
Dec 07, 2016 | 28.19 | 28.42 | 27.31 | 28.38 | 8,601,262 | +0.36(+1.27%) |
Dec 06, 2016 | 28.61 | 28.77 | 28.02 | 28.03 | 5,218,327 | -0.60(-2.08%) |
Dec 05, 2016 | 28.97 | 29.24 | 28.61 | 28.62 | 3,361,565 | -0.14(-0.50%) |
Dec 02, 2016 | 29.14 | 29.32 | 28.58 | 28.77 | 3,858,025 | -0.41(-1.42%) |
Dec 01, 2016 | 30.30 | 30.40 | 29.09 | 29.18 | 3,994,317 | -1.13(-3.74%) |
Nov 30, 2016 | 30.42 | 30.77 | 30.29 | 30.31 | 3,491,877 | +0.01(+0.03%) |
Nov 29, 2016 | 30.33 | 30.46 | 30.11 | 30.30 | 3,498,154 | +0.07(+0.22%) |
Nov 28, 2016 | 30.99 | 31.10 | 30.08 | 30.24 | 4,896,383 | -0.87(-2.81%) |
Nov 25, 2016 | 30.75 | 31.14 | 29.60 | 31.11 | 1,362,441 | +0.36(+1.19%) |
Nov 23, 2016 | 30.74 | 30.74 | 30.74 | 0 | +0.54(+1.78%) | |
Nov 22, 2016 | 30.03 | 30.26 | 29.77 | 30.21 | 2,407,438 | +0.45(+1.52%) |
Nov 21, 2016 | 29.46 | 29.77 | 29.45 | 29.76 | 4,522,615 | +0.45(+1.54%) |
Nov 18, 2016 | 30.07 | 30.22 | 29.28 | 29.30 | 3,888,788 | -0.87(-2.90%) |
Nov 17, 2016 | 30.27 | 30.50 | 30.14 | 30.18 | 3,118,418 | -0.18(-0.59%) |
Nov 16, 2016 | 30.50 | 30.81 | 30.27 | 30.36 | 2,695,562 | -0.35(-1.14%) |
Nov 15, 2016 | 30.23 | 30.79 | 30.12 | 30.71 | 4,925,854 | +0.34(+1.12%) |
Nov 14, 2016 | 29.44 | 30.38 | 29.44 | 30.37 | 4,690,056 | +1.07(+3.66%) |
Nov 11, 2016 | 29.02 | 29.32 | 28.79 | 29.30 | 3,424,497 | +0.18(+0.62%) |
Nov 10, 2016 | 29.84 | 30.08 | 29.11 | 29.12 | 5,158,687 | -0.66(-2.23%) |
Nov 09, 2016 | 28.27 | 29.83 | 28.22 | 29.78 | 3,769,844 | +0.31(+1.06%) |
Nov 08, 2016 | 29.23 | 29.56 | 29.04 | 29.47 | 2,821,361 | +0.20(+0.68%) |
Nov 07, 2016 | 29.33 | 29.41 | 29.10 | 29.27 | 3,989,775 | +0.37(+1.28%) |
Nov 04, 2016 | 28.38 | 29.39 | 28.38 | 28.90 | 4,602,102 | +0.39(+1.36%) |
Nov 03, 2016 | 29.30 | 29.31 | 28.41 | 28.51 | 5,409,645 | -0.81(-2.75%) |
Nov 02, 2016 | 29.49 | 29.68 | 29.16 | 29.31 | 2,897,103 | -0.12(-0.42%) |