Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.99 | 29.40 | 28.92 | 29.09 | 318,099 | +0.00(+0.00%) |
Jan 30, 2017 | 29.23 | 29.33 | 28.88 | 29.09 | 361,680 | -0.24(-0.83%) |
Jan 27, 2017 | 29.30 | 29.40 | 28.93 | 29.33 | 343,488 | +0.24(+0.84%) |
Jan 26, 2017 | 28.92 | 29.30 | 28.78 | 29.09 | 284,180 | +0.21(+0.72%) |
Jan 25, 2017 | 29.16 | 29.23 | 28.67 | 28.88 | 241,137 | -0.10(-0.36%) |
Jan 24, 2017 | 28.95 | 29.13 | 28.50 | 28.99 | 334,012 | +0.07(+0.24%) |
Jan 23, 2017 | 28.99 | 29.06 | 28.67 | 28.92 | 302,407 | -0.14(-0.48%) |
Jan 20, 2017 | 29.09 | 29.51 | 28.95 | 29.06 | 745,995 | +0.07(+0.24%) |
Jan 19, 2017 | 29.37 | 29.37 | 28.71 | 28.99 | 507,433 | -0.35(-1.19%) |
Jan 18, 2017 | 29.47 | 29.65 | 29.27 | 29.33 | 282,059 | +0.00(+0.00%) |
Jan 17, 2017 | 29.06 | 29.44 | 28.78 | 29.33 | 387,423 | +0.17(+0.60%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.35(+1.21%) | |
Jan 12, 2017 | 28.78 | 28.86 | 28.50 | 28.81 | 488,053 | +0.00(+0.00%) |
Jan 11, 2017 | 28.85 | 29.06 | 28.74 | 28.81 | 291,192 | -0.07(-0.24%) |
Jan 10, 2017 | 28.92 | 29.06 | 28.71 | 28.88 | 225,201 | +0.03(+0.12%) |
Jan 09, 2017 | 29.02 | 29.02 | 28.71 | 28.85 | 379,296 | -0.14(-0.48%) |
Jan 06, 2017 | 29.23 | 29.23 | 28.85 | 28.99 | 374,937 | -0.17(-0.60%) |
Jan 05, 2017 | 29.44 | 29.58 | 29.06 | 29.16 | 728,910 | -0.35(-1.18%) |
Jan 04, 2017 | 29.16 | 29.75 | 29.16 | 29.51 | 550,315 | +0.38(+1.31%) |
Jan 03, 2017 | 28.99 | 29.16 | 28.64 | 29.13 | 612,935 | +0.35(+1.21%) |
Dec 30, 2016 | 28.78 | 28.78 | 28.78 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 28.78 | 28.88 | 28.57 | 28.81 | 413,352 | +0.03(+0.12%) |
Dec 28, 2016 | 29.09 | 29.23 | 28.67 | 28.78 | 245,833 | -0.21(-0.72%) |
Dec 27, 2016 | 29.37 | 29.37 | 28.85 | 28.99 | 518,835 | -0.28(-0.95%) |
Dec 23, 2016 | 29.27 | 29.27 | 29.27 | 0 | +0.24(+0.84%) | |
Dec 22, 2016 | 29.40 | 29.40 | 28.57 | 29.02 | 323,461 | -0.35(-1.18%) |
Dec 21, 2016 | 29.06 | 29.47 | 29.02 | 29.37 | 493,855 | +0.31(+1.08%) |
Dec 20, 2016 | 28.99 | 29.27 | 28.67 | 29.06 | 455,413 | +0.14(+0.48%) |
Dec 19, 2016 | 28.81 | 29.27 | 28.66 | 28.92 | 502,584 | +0.24(+0.85%) |
Dec 16, 2016 | 29.30 | 29.30 | 28.46 | 28.67 | 3,030,568 | -0.56(-1.90%) |
Dec 15, 2016 | 28.71 | 29.27 | 28.50 | 29.23 | 807,768 | +0.63(+2.19%) |
Dec 14, 2016 | 28.46 | 28.85 | 28.36 | 28.60 | 941,571 | +0.10(+0.37%) |
Dec 13, 2016 | 28.57 | 28.88 | 27.91 | 28.50 | 821,458 | +0.38(+1.36%) |
Dec 12, 2016 | 27.59 | 28.33 | 27.21 | 28.12 | 1,027,154 | +0.90(+3.32%) |
Dec 09, 2016 | 27.39 | 27.49 | 27.18 | 27.21 | 257,862 | -0.03(-0.13%) |
Dec 08, 2016 | 26.83 | 27.39 | 26.41 | 27.25 | 315,935 | +0.35(+1.29%) |
Dec 07, 2016 | 26.10 | 27.00 | 26.03 | 26.90 | 470,195 | +0.84(+3.20%) |
Dec 06, 2016 | 26.03 | 26.13 | 25.44 | 26.06 | 348,687 | +0.17(+0.67%) |
Dec 05, 2016 | 25.16 | 25.91 | 25.02 | 25.89 | 433,456 | +0.73(+2.90%) |
Dec 02, 2016 | 25.33 | 25.40 | 24.88 | 25.16 | 980,766 | -0.10(-0.41%) |
Dec 01, 2016 | 26.10 | 26.34 | 25.11 | 25.26 | 832,202 | -0.80(-3.07%) |
Nov 30, 2016 | 26.83 | 26.83 | 26.01 | 26.06 | 698,815 | -0.56(-2.09%) |
Nov 29, 2016 | 27.14 | 27.25 | 26.45 | 26.62 | 540,112 | -0.42(-1.54%) |
Nov 28, 2016 | 27.21 | 27.21 | 26.76 | 27.04 | 374,157 | -0.17(-0.64%) |
Nov 25, 2016 | 26.83 | 27.39 | 26.55 | 27.21 | 353,030 | +0.49(+1.82%) |
Nov 23, 2016 | 26.72 | 26.72 | 26.72 | 0 | -0.07(-0.26%) | |
Nov 22, 2016 | 26.93 | 26.97 | 26.57 | 26.79 | 773,703 | +0.00(+0.00%) |
Nov 21, 2016 | 26.90 | 27.11 | 26.66 | 26.79 | 480,973 | -0.07(-0.26%) |
Nov 18, 2016 | 26.90 | 27.18 | 26.34 | 26.86 | 539,268 | +0.00(+0.00%) |
Nov 17, 2016 | 27.21 | 27.69 | 26.76 | 26.86 | 745,331 | -0.24(-0.89%) |
Nov 16, 2016 | 26.90 | 27.38 | 26.80 | 27.11 | 544,221 | +0.21(+0.77%) |
Nov 15, 2016 | 26.66 | 27.00 | 26.42 | 26.90 | 496,693 | +0.41(+1.56%) |
Nov 14, 2016 | 27.66 | 28.00 | 26.42 | 26.49 | 1,118,970 | -0.90(-3.27%) |
Nov 11, 2016 | 27.14 | 27.79 | 27.04 | 27.38 | 894,643 | +0.28(+1.02%) |
Nov 10, 2016 | 27.83 | 27.83 | 26.69 | 27.11 | 943,230 | -0.59(-2.11%) |
Nov 09, 2016 | 27.21 | 27.73 | 26.21 | 27.69 | 899,803 | +0.00(+0.00%) |
Nov 08, 2016 | 27.66 | 27.79 | 27.28 | 27.69 | 922,499 | -0.07(-0.25%) |
Nov 07, 2016 | 26.90 | 27.83 | 26.69 | 27.76 | 801,106 | +1.24(+4.68%) |
Nov 04, 2016 | 25.59 | 27.14 | 25.59 | 26.52 | 1,113,461 | +1.10(+4.34%) |
Nov 03, 2016 | 24.11 | 25.93 | 23.73 | 25.42 | 886,181 | +1.21(+4.98%) |
Nov 02, 2016 | 25.07 | 25.42 | 24.01 | 24.21 | 819,128 | -0.83(-3.30%) |