Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.78 | 26.62 | 25.64 | 26.54 | 1,755,231 | +0.49(+1.88%) |
Jan 30, 2017 | 25.96 | 26.98 | 25.60 | 26.05 | 1,632,106 | +0.12(+0.46%) |
Jan 27, 2017 | 26.42 | 26.48 | 25.86 | 25.93 | 1,759,242 | -0.48(-1.82%) |
Jan 26, 2017 | 27.13 | 27.13 | 26.38 | 26.41 | 1,875,419 | -0.61(-2.26%) |
Jan 25, 2017 | 26.91 | 27.12 | 26.55 | 27.02 | 1,701,340 | +0.38(+1.43%) |
Jan 24, 2017 | 26.18 | 26.71 | 26.01 | 26.64 | 1,583,808 | +0.56(+2.15%) |
Jan 23, 2017 | 26.25 | 26.48 | 25.76 | 26.08 | 1,795,720 | -0.18(-0.69%) |
Jan 20, 2017 | 26.23 | 26.52 | 26.08 | 26.26 | 1,907,819 | +0.07(+0.27%) |
Jan 19, 2017 | 27.08 | 27.08 | 26.01 | 26.19 | 2,260,839 | -0.79(-2.93%) |
Jan 18, 2017 | 26.95 | 27.09 | 26.49 | 26.98 | 2,245,564 | +0.03(+0.11%) |
Jan 17, 2017 | 26.83 | 27.84 | 26.79 | 26.95 | 1,867,774 | -0.10(-0.37%) |
Jan 13, 2017 | 27.05 | 27.05 | 27.05 | 0 | +0.03(+0.11%) | |
Jan 12, 2017 | 27.34 | 27.41 | 26.89 | 27.02 | 1,832,852 | -0.39(-1.42%) |
Jan 11, 2017 | 27.70 | 27.70 | 26.78 | 27.41 | 2,952,276 | -0.18(-0.65%) |
Jan 10, 2017 | 26.84 | 27.87 | 26.54 | 27.59 | 4,204,159 | +0.69(+2.57%) |
Jan 09, 2017 | 26.03 | 27.27 | 25.85 | 26.90 | 4,680,874 | -0.52(-1.90%) |
Jan 06, 2017 | 27.52 | 28.47 | 27.40 | 27.42 | 4,616,223 | -0.14(-0.51%) |
Jan 05, 2017 | 28.34 | 28.39 | 27.28 | 27.56 | 3,988,351 | -1.53(-5.26%) |
Jan 04, 2017 | 28.83 | 29.54 | 28.62 | 29.09 | 2,804,292 | +0.51(+1.78%) |
Jan 03, 2017 | 28.82 | 28.99 | 28.23 | 28.58 | 3,185,456 | +0.10(+0.35%) |
Dec 30, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.30(-1.04%) | |
Dec 29, 2016 | 28.92 | 29.15 | 28.49 | 28.78 | 1,077,354 | +0.05(+0.17%) |
Dec 28, 2016 | 28.46 | 28.92 | 28.46 | 28.73 | 1,414,661 | +0.09(+0.31%) |
Dec 27, 2016 | 28.56 | 29.08 | 28.43 | 28.64 | 856,774 | +0.22(+0.77%) |
Dec 23, 2016 | 28.42 | 28.42 | 28.42 | 0 | -0.16(-0.56%) | |
Dec 22, 2016 | 29.85 | 30.06 | 28.47 | 28.58 | 1,438,071 | -1.34(-4.48%) |
Dec 21, 2016 | 30.74 | 30.74 | 29.88 | 29.92 | 1,034,260 | -0.48(-1.58%) |
Dec 20, 2016 | 30.19 | 30.48 | 30.06 | 30.40 | 1,223,074 | +0.35(+1.16%) |
Dec 19, 2016 | 30.56 | 30.71 | 29.97 | 30.05 | 2,033,823 | -0.51(-1.67%) |
Dec 16, 2016 | 31.39 | 31.45 | 30.33 | 30.56 | 3,951,513 | -0.66(-2.11%) |
Dec 15, 2016 | 32.27 | 32.44 | 31.21 | 31.22 | 2,639,578 | -1.04(-3.22%) |
Dec 14, 2016 | 32.30 | 32.72 | 32.12 | 32.26 | 2,035,074 | -0.08(-0.25%) |
Dec 13, 2016 | 33.25 | 33.25 | 32.23 | 32.34 | 3,621,809 | -0.94(-2.82%) |
Dec 12, 2016 | 34.20 | 34.23 | 33.12 | 33.28 | 2,499,774 | -0.91(-2.66%) |
Dec 09, 2016 | 35.42 | 35.49 | 33.78 | 34.19 | 3,430,543 | -1.15(-3.25%) |
Dec 08, 2016 | 34.30 | 35.55 | 34.30 | 35.34 | 3,077,209 | +0.95(+2.76%) |
Dec 07, 2016 | 33.62 | 34.45 | 33.38 | 34.39 | 2,759,657 | +0.75(+2.23%) |
Dec 06, 2016 | 32.96 | 33.76 | 32.34 | 33.64 | 4,111,221 | +0.45(+1.36%) |
Dec 05, 2016 | 31.70 | 33.26 | 31.70 | 33.19 | 5,614,581 | +1.52(+4.80%) |
Dec 02, 2016 | 31.55 | 32.17 | 31.03 | 31.67 | 2,601,317 | +0.01(+0.03%) |
Dec 01, 2016 | 31.35 | 32.52 | 31.30 | 31.66 | 2,596,284 | +0.06(+0.19%) |
Nov 30, 2016 | 32.54 | 32.58 | 31.44 | 31.60 | 3,114,405 | -0.82(-2.53%) |
Nov 29, 2016 | 32.50 | 32.81 | 31.94 | 32.42 | 3,456,888 | +0.01(+0.03%) |
Nov 28, 2016 | 33.43 | 33.52 | 32.35 | 32.41 | 5,306,250 | -1.15(-3.43%) |
Nov 25, 2016 | 34.31 | 34.52 | 33.39 | 33.56 | 3,252,662 | -0.75(-2.19%) |
Nov 23, 2016 | 34.31 | 34.31 | 34.31 | 0 | -4.70(-12.05%) | |
Nov 22, 2016 | 37.73 | 39.29 | 37.20 | 39.01 | 6,080,569 | +1.84(+4.95%) |
Nov 21, 2016 | 37.76 | 38.32 | 37.10 | 37.17 | 1,940,631 | -0.34(-0.91%) |
Nov 18, 2016 | 38.24 | 38.27 | 37.12 | 37.51 | 3,337,989 | -1.32(-3.40%) |
Nov 17, 2016 | 38.34 | 39.08 | 38.07 | 38.83 | 3,436,637 | -0.29(-0.74%) |
Nov 16, 2016 | 39.34 | 39.71 | 38.79 | 39.12 | 2,237,417 | -0.25(-0.64%) |
Nov 15, 2016 | 39.25 | 39.53 | 38.47 | 39.37 | 3,449,801 | +0.12(+0.31%) |
Nov 14, 2016 | 37.97 | 40.80 | 37.95 | 39.25 | 7,275,540 | +1.38(+3.64%) |
Nov 11, 2016 | 36.14 | 38.03 | 35.78 | 37.87 | 2,779,466 | +1.50(+4.12%) |
Nov 10, 2016 | 35.35 | 37.41 | 34.92 | 36.37 | 4,477,812 | +1.93(+5.60%) |
Nov 09, 2016 | 32.63 | 34.59 | 32.27 | 34.44 | 2,109,362 | +1.48(+4.49%) |
Nov 08, 2016 | 32.51 | 33.10 | 32.04 | 32.96 | 1,702,835 | +0.36(+1.10%) |
Nov 07, 2016 | 32.63 | 32.97 | 32.40 | 32.60 | 1,892,945 | +0.43(+1.34%) |
Nov 04, 2016 | 32.60 | 32.91 | 32.04 | 32.17 | 2,167,481 | -0.42(-1.29%) |
Nov 03, 2016 | 33.02 | 33.10 | 32.49 | 32.59 | 2,682,539 | -0.27(-0.82%) |
Nov 02, 2016 | 33.72 | 33.95 | 32.84 | 32.86 | 2,939,829 | -0.64(-1.91%) |