Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.25 | 27.65 | 27.24 | 27.62 | 4,966,928 | +0.22(+0.79%) |
Jan 30, 2017 | 27.24 | 27.41 | 27.18 | 27.40 | 5,266,342 | +0.19(+0.70%) |
Jan 27, 2017 | 27.24 | 27.31 | 27.14 | 27.21 | 3,908,848 | -0.06(-0.23%) |
Jan 26, 2017 | 27.36 | 27.38 | 27.23 | 27.28 | 4,626,986 | -0.04(-0.15%) |
Jan 25, 2017 | 27.47 | 27.47 | 27.25 | 27.32 | 6,953,403 | +0.11(+0.39%) |
Jan 24, 2017 | 27.21 | 27.26 | 27.06 | 27.21 | 4,215,145 | -0.13(-0.49%) |
Jan 23, 2017 | 27.24 | 27.39 | 27.09 | 27.35 | 4,976,370 | +0.14(+0.52%) |
Jan 20, 2017 | 27.17 | 27.23 | 27.09 | 27.21 | 3,202,152 | -0.02(-0.08%) |
Jan 19, 2017 | 27.40 | 27.46 | 27.17 | 27.23 | 5,511,352 | -0.10(-0.36%) |
Jan 18, 2017 | 27.36 | 27.45 | 27.27 | 27.33 | 4,286,746 | -0.29(-1.04%) |
Jan 17, 2017 | 27.57 | 27.66 | 27.36 | 27.61 | 5,691,025 | +0.06(+0.20%) |
Jan 13, 2017 | 27.56 | 27.56 | 27.56 | 0 | +0.15(+0.54%) | |
Jan 12, 2017 | 27.36 | 27.51 | 27.26 | 27.41 | 6,035,053 | -0.03(-0.10%) |
Jan 11, 2017 | 27.59 | 27.66 | 27.23 | 27.44 | 7,666,756 | -0.20(-0.74%) |
Jan 10, 2017 | 27.68 | 27.73 | 27.61 | 27.64 | 4,389,840 | -0.06(-0.23%) |
Jan 09, 2017 | 27.56 | 27.82 | 27.54 | 27.71 | 5,466,344 | +0.04(+0.13%) |
Jan 06, 2017 | 27.66 | 27.75 | 27.64 | 27.67 | 4,114,801 | -0.25(-0.88%) |
Jan 05, 2017 | 27.54 | 27.96 | 27.53 | 27.92 | 4,296,786 | +0.45(+1.64%) |
Jan 04, 2017 | 27.33 | 27.52 | 27.28 | 27.47 | 4,252,035 | +0.18(+0.64%) |
Jan 03, 2017 | 27.09 | 27.31 | 27.02 | 27.29 | 5,507,372 | +0.23(+0.86%) |
Dec 30, 2016 | 27.06 | 27.06 | 27.06 | 0 | +0.05(+0.18%) | |
Dec 29, 2016 | 27.02 | 27.12 | 26.94 | 27.01 | 4,739,280 | +0.20(+0.73%) |
Dec 28, 2016 | 26.95 | 27.01 | 26.80 | 26.81 | 4,140,017 | -0.08(-0.31%) |
Dec 27, 2016 | 26.95 | 27.03 | 26.88 | 26.90 | 3,343,561 | -0.05(-0.18%) |
Dec 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | +0.05(+0.18%) | |
Dec 22, 2016 | 26.92 | 27.02 | 26.76 | 26.90 | 4,875,653 | +0.11(+0.39%) |
Dec 21, 2016 | 26.88 | 26.96 | 26.78 | 26.79 | 4,389,946 | -0.12(-0.44%) |
Dec 20, 2016 | 26.97 | 27.00 | 26.83 | 26.91 | 4,967,785 | -0.01(-0.03%) |
Dec 19, 2016 | 26.95 | 27.10 | 26.88 | 26.92 | 4,742,816 | -0.16(-0.60%) |
Dec 16, 2016 | 27.00 | 27.14 | 26.89 | 27.08 | 7,151,623 | +0.30(+1.10%) |
Dec 15, 2016 | 26.94 | 26.94 | 26.72 | 26.78 | 5,767,936 | +0.11(+0.42%) |
Dec 14, 2016 | 26.92 | 27.03 | 26.66 | 26.67 | 5,458,391 | -0.34(-1.27%) |
Dec 13, 2016 | 26.90 | 27.19 | 26.86 | 27.02 | 6,499,940 | +0.44(+1.67%) |
Dec 12, 2016 | 26.52 | 26.67 | 26.50 | 26.57 | 5,486,506 | +0.02(+0.08%) |
Dec 09, 2016 | 26.48 | 26.61 | 26.41 | 26.55 | 9,272,808 | +0.28(+1.07%) |
Dec 08, 2016 | 26.29 | 26.36 | 26.14 | 26.27 | 7,699,407 | -0.11(-0.43%) |
Dec 07, 2016 | 26.33 | 26.44 | 26.14 | 26.38 | 7,081,535 | -0.10(-0.37%) |
Dec 06, 2016 | 26.35 | 26.56 | 26.34 | 26.48 | 5,179,801 | +0.01(+0.05%) |
Dec 05, 2016 | 26.57 | 26.59 | 26.39 | 26.47 | 5,448,729 | -0.02(-0.08%) |
Dec 02, 2016 | 26.38 | 26.60 | 26.32 | 26.49 | 5,565,805 | +0.19(+0.72%) |
Dec 01, 2016 | 26.41 | 26.48 | 26.25 | 26.30 | 6,835,139 | -0.25(-0.95%) |
Nov 30, 2016 | 26.81 | 26.84 | 26.54 | 26.55 | 8,049,446 | -0.34(-1.25%) |
Nov 29, 2016 | 26.92 | 26.96 | 26.82 | 26.89 | 6,235,830 | -0.01(-0.05%) |
Nov 28, 2016 | 27.04 | 27.10 | 26.90 | 26.90 | 4,727,708 | -0.40(-1.47%) |
Nov 25, 2016 | 27.40 | 27.40 | 27.23 | 27.30 | 4,309,108 | +0.53(+1.99%) |
Nov 23, 2016 | 26.77 | 26.77 | 26.77 | 0 | +0.04(+0.16%) | |
Nov 22, 2016 | 27.07 | 27.12 | 26.60 | 26.73 | 5,227,614 | -0.27(-1.02%) |
Nov 21, 2016 | 26.95 | 27.02 | 26.86 | 27.00 | 4,355,752 | +0.22(+0.84%) |
Nov 18, 2016 | 26.90 | 26.94 | 26.73 | 26.78 | 4,881,067 | -0.24(-0.88%) |
Nov 17, 2016 | 26.90 | 27.07 | 26.84 | 27.02 | 8,901,559 | +0.19(+0.71%) |
Nov 16, 2016 | 27.09 | 27.32 | 26.77 | 26.83 | 12,469,824 | -0.53(-1.93%) |
Nov 15, 2016 | 27.21 | 27.40 | 27.13 | 27.35 | 5,641,727 | -0.04(-0.13%) |
Nov 14, 2016 | 27.42 | 27.46 | 27.27 | 27.39 | 4,419,352 | -0.15(-0.54%) |
Nov 11, 2016 | 27.66 | 27.84 | 27.46 | 27.54 | 8,085,872 | -0.50(-1.78%) |
Nov 10, 2016 | 27.87 | 28.21 | 27.70 | 28.04 | 8,221,703 | -0.35(-1.24%) |
Nov 09, 2016 | 28.23 | 28.53 | 27.82 | 28.39 | 10,473,738 | +0.89(+3.22%) |
Nov 08, 2016 | 27.40 | 27.68 | 27.35 | 27.50 | 4,812,742 | +0.21(+0.77%) |
Nov 07, 2016 | 27.33 | 27.40 | 27.23 | 27.29 | 4,735,464 | +0.15(+0.54%) |
Nov 04, 2016 | 27.25 | 27.32 | 27.11 | 27.14 | 5,731,388 | -0.08(-0.28%) |
Nov 03, 2016 | 27.85 | 27.87 | 27.21 | 27.22 | 6,013,816 | -0.53(-1.90%) |
Nov 02, 2016 | 28.01 | 28.04 | 27.71 | 27.75 | 6,999,744 | +0.07(+0.26%) |