Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.92 | 32.17 | 31.48 | 32.14 | 7,863,386 | +0.18(+0.56%) |
Jan 30, 2017 | 31.60 | 32.18 | 31.40 | 31.96 | 9,635,983 | +0.28(+0.90%) |
Jan 27, 2017 | 31.37 | 32.02 | 31.05 | 31.67 | 10,789,811 | +0.43(+1.37%) |
Jan 26, 2017 | 30.34 | 31.88 | 30.34 | 31.25 | 20,636,234 | +0.88(+2.88%) |
Jan 25, 2017 | 30.21 | 33.22 | 30.01 | 30.37 | 64,782,744 | +3.72(+13.97%) |
Jan 24, 2017 | 26.95 | 27.05 | 26.05 | 26.65 | 11,883,950 | +0.76(+2.94%) |
Jan 23, 2017 | 26.10 | 26.11 | 25.30 | 25.89 | 6,959,718 | -0.07(-0.27%) |
Jan 20, 2017 | 25.88 | 26.37 | 25.85 | 25.96 | 4,272,937 | +0.09(+0.36%) |
Jan 19, 2017 | 26.41 | 26.55 | 25.72 | 25.87 | 4,155,334 | -0.64(-2.42%) |
Jan 18, 2017 | 26.41 | 26.68 | 26.16 | 26.51 | 4,027,719 | +0.16(+0.59%) |
Jan 17, 2017 | 26.44 | 26.92 | 26.16 | 26.35 | 4,623,968 | +0.09(+0.33%) |
Jan 13, 2017 | 26.26 | 26.26 | 26.26 | 0 | +0.11(+0.41%) | |
Jan 12, 2017 | 26.19 | 26.22 | 25.37 | 26.16 | 5,408,496 | -0.09(-0.33%) |
Jan 11, 2017 | 26.76 | 27.09 | 25.78 | 26.24 | 8,807,382 | -0.54(-2.02%) |
Jan 10, 2017 | 27.12 | 27.50 | 26.74 | 26.78 | 5,994,651 | -0.30(-1.10%) |
Jan 09, 2017 | 27.40 | 27.57 | 27.06 | 27.08 | 4,585,057 | -0.31(-1.14%) |
Jan 06, 2017 | 27.80 | 27.90 | 27.18 | 27.40 | 6,364,188 | -0.40(-1.43%) |
Jan 05, 2017 | 27.81 | 27.92 | 27.45 | 27.79 | 4,060,428 | -0.05(-0.18%) |
Jan 04, 2017 | 28.28 | 28.66 | 27.71 | 27.84 | 5,386,791 | -0.36(-1.26%) |
Jan 03, 2017 | 27.38 | 28.54 | 27.33 | 28.20 | 7,205,696 | +1.03(+3.80%) |
Dec 30, 2016 | 27.17 | 27.17 | 27.17 | 0 | +0.11(+0.39%) | |
Dec 29, 2016 | 27.61 | 27.86 | 26.93 | 27.06 | 3,808,564 | -0.55(-1.98%) |
Dec 28, 2016 | 28.04 | 28.16 | 27.53 | 27.61 | 3,641,379 | -0.42(-1.50%) |
Dec 27, 2016 | 27.78 | 28.13 | 27.76 | 28.03 | 2,725,595 | +0.19(+0.69%) |
Dec 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 27.95 | 28.21 | 27.58 | 27.77 | 4,353,590 | +0.08(+0.28%) |
Dec 21, 2016 | 27.48 | 28.15 | 27.48 | 27.70 | 4,406,242 | +0.11(+0.39%) |
Dec 20, 2016 | 27.67 | 27.97 | 27.40 | 27.59 | 4,637,610 | +0.04(+0.13%) |
Dec 19, 2016 | 27.40 | 27.60 | 27.28 | 27.55 | 6,000,878 | +0.17(+0.62%) |
Dec 16, 2016 | 28.61 | 28.62 | 27.32 | 27.38 | 12,021,088 | -1.05(-3.69%) |
Dec 15, 2016 | 28.24 | 28.69 | 27.77 | 28.43 | 4,174,113 | +0.28(+0.99%) |
Dec 14, 2016 | 28.62 | 28.71 | 28.01 | 28.15 | 6,420,669 | -0.45(-1.57%) |
Dec 13, 2016 | 27.47 | 29.03 | 27.37 | 28.60 | 8,139,927 | +1.17(+4.26%) |
Dec 12, 2016 | 27.57 | 27.59 | 26.92 | 27.43 | 5,478,218 | -0.15(-0.53%) |
Dec 09, 2016 | 27.59 | 28.11 | 25.60 | 27.58 | 5,890,964 | +0.11(+0.38%) |
Dec 08, 2016 | 28.22 | 28.27 | 27.41 | 27.47 | 5,099,445 | -0.73(-2.58%) |
Dec 07, 2016 | 27.84 | 28.26 | 27.24 | 28.20 | 10,900,538 | +0.78(+2.86%) |
Dec 06, 2016 | 27.33 | 27.66 | 27.31 | 27.42 | 4,845,111 | -0.01(-0.03%) |
Dec 05, 2016 | 26.19 | 27.75 | 26.19 | 27.42 | 5,445,027 | +0.20(+0.75%) |
Dec 02, 2016 | 26.82 | 27.33 | 26.65 | 27.22 | 5,918,258 | +0.53(+1.99%) |
Dec 01, 2016 | 28.52 | 28.69 | 26.63 | 26.69 | 7,900,017 | -1.39(-4.96%) |
Nov 30, 2016 | 27.75 | 28.19 | 27.71 | 28.08 | 5,654,534 | +0.42(+1.52%) |
Nov 29, 2016 | 27.60 | 28.20 | 27.54 | 27.66 | 5,706,396 | +0.09(+0.33%) |
Nov 28, 2016 | 27.25 | 27.68 | 26.98 | 27.57 | 4,537,548 | +0.21(+0.77%) |
Nov 25, 2016 | 27.24 | 27.48 | 26.93 | 27.36 | 2,573,626 | +0.18(+0.64%) |
Nov 23, 2016 | 27.19 | 27.19 | 27.19 | 0 | -0.10(-0.36%) | |
Nov 22, 2016 | 27.98 | 28.08 | 27.25 | 27.28 | 6,853,613 | -0.60(-2.16%) |
Nov 21, 2016 | 27.54 | 27.96 | 27.39 | 27.89 | 3,108,610 | +0.37(+1.35%) |
Nov 18, 2016 | 27.45 | 27.65 | 26.96 | 27.52 | 3,419,042 | +0.04(+0.15%) |
Nov 17, 2016 | 26.89 | 27.52 | 26.86 | 27.47 | 6,740,830 | +0.68(+2.54%) |
Nov 16, 2016 | 26.73 | 27.13 | 26.66 | 26.79 | 3,723,019 | -0.18(-0.65%) |
Nov 15, 2016 | 26.71 | 27.03 | 26.48 | 26.97 | 5,036,353 | +0.36(+1.34%) |
Nov 14, 2016 | 26.02 | 26.92 | 26.02 | 26.61 | 7,415,603 | +0.53(+2.01%) |
Nov 11, 2016 | 25.12 | 26.14 | 24.94 | 26.09 | 6,763,522 | +0.76(+2.99%) |
Nov 10, 2016 | 24.51 | 25.65 | 24.45 | 25.33 | 8,858,916 | +0.99(+4.06%) |
Nov 09, 2016 | 23.39 | 24.73 | 22.82 | 24.34 | 8,793,526 | +0.19(+0.78%) |
Nov 08, 2016 | 24.11 | 24.35 | 23.71 | 24.15 | 3,822,361 | -0.11(-0.46%) |
Nov 07, 2016 | 23.50 | 24.37 | 23.44 | 24.27 | 6,517,796 | +1.16(+5.00%) |
Nov 04, 2016 | 23.08 | 23.58 | 22.97 | 23.11 | 5,199,669 | -0.06(-0.24%) |
Nov 03, 2016 | 22.86 | 23.31 | 22.73 | 23.17 | 5,505,971 | +0.30(+1.32%) |
Nov 02, 2016 | 23.58 | 23.71 | 22.84 | 22.87 | 7,775,632 | -0.74(-3.14%) |