Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.22 | 29.30 | 28.91 | 29.30 | 352,184 | +0.18(+0.62%) |
Jan 30, 2017 | 29.79 | 30.19 | 28.96 | 29.12 | 253,465 | -0.71(-2.38%) |
Jan 27, 2017 | 29.72 | 29.87 | 29.52 | 29.83 | 176,901 | -0.15(-0.50%) |
Jan 26, 2017 | 29.85 | 30.01 | 29.72 | 29.98 | 506,087 | +0.43(+1.46%) |
Jan 25, 2017 | 29.12 | 29.55 | 28.97 | 29.55 | 616,182 | +0.60(+2.07%) |
Jan 24, 2017 | 28.53 | 29.01 | 28.42 | 28.95 | 324,037 | +0.66(+2.33%) |
Jan 23, 2017 | 28.20 | 28.33 | 28.03 | 28.29 | 3,302,519 | +0.01(+0.04%) |
Jan 20, 2017 | 28.23 | 28.60 | 28.23 | 28.28 | 669,329 | +0.13(+0.46%) |
Jan 19, 2017 | 28.30 | 28.56 | 28.14 | 28.15 | 831,250 | -0.20(-0.71%) |
Jan 18, 2017 | 28.44 | 28.68 | 28.29 | 28.35 | 535,879 | -0.26(-0.91%) |
Jan 17, 2017 | 28.48 | 28.70 | 28.38 | 28.61 | 1,101,200 | +0.25(+0.88%) |
Jan 13, 2017 | 28.36 | 28.36 | 28.36 | 0 | +0.12(+0.42%) | |
Jan 12, 2017 | 28.46 | 28.52 | 28.14 | 28.24 | 190,906 | -0.10(-0.35%) |
Jan 11, 2017 | 28.28 | 28.41 | 27.75 | 28.34 | 661,491 | +0.06(+0.21%) |
Jan 10, 2017 | 28.91 | 28.99 | 28.28 | 28.28 | 340,557 | -0.56(-1.94%) |
Jan 09, 2017 | 29.09 | 29.24 | 28.80 | 28.84 | 366,589 | -0.31(-1.06%) |
Jan 06, 2017 | 29.17 | 29.29 | 28.45 | 29.15 | 402,276 | +0.19(+0.66%) |
Jan 05, 2017 | 28.95 | 29.12 | 28.91 | 28.96 | 356,375 | +0.24(+0.84%) |
Jan 04, 2017 | 28.68 | 29.11 | 28.64 | 28.72 | 450,534 | +0.00(+0.00%) |
Jan 03, 2017 | 28.61 | 28.97 | 28.54 | 28.72 | 308,806 | +0.31(+1.09%) |
Dec 30, 2016 | 28.41 | 28.41 | 28.41 | 0 | +0.09(+0.32%) | |
Dec 29, 2016 | 28.53 | 28.64 | 28.20 | 28.32 | 625,179 | -0.08(-0.28%) |
Dec 28, 2016 | 28.72 | 28.91 | 28.40 | 28.40 | 715,164 | -0.20(-0.70%) |
Dec 27, 2016 | 28.79 | 28.94 | 28.56 | 28.60 | 648,028 | -0.06(-0.21%) |
Dec 23, 2016 | 28.66 | 28.66 | 28.66 | 0 | +0.21(+0.74%) | |
Dec 22, 2016 | 28.16 | 28.61 | 28.01 | 28.45 | 560,628 | +0.39(+1.39%) |
Dec 21, 2016 | 27.63 | 28.11 | 27.61 | 28.06 | 409,679 | +0.35(+1.26%) |
Dec 20, 2016 | 27.66 | 27.78 | 27.50 | 27.71 | 464,623 | +0.22(+0.80%) |
Dec 19, 2016 | 27.49 | 27.63 | 27.38 | 27.49 | 282,721 | +0.04(+0.15%) |
Dec 16, 2016 | 27.04 | 27.55 | 27.04 | 27.45 | 1,549,977 | +0.26(+0.96%) |
Dec 15, 2016 | 26.94 | 27.25 | 26.67 | 27.19 | 613,400 | +0.24(+0.89%) |
Dec 14, 2016 | 27.18 | 27.35 | 26.84 | 26.95 | 378,351 | -0.42(-1.53%) |
Dec 13, 2016 | 27.12 | 27.55 | 27.08 | 27.37 | 420,705 | +0.26(+0.96%) |
Dec 12, 2016 | 27.75 | 27.75 | 27.11 | 27.11 | 580,906 | -0.07(-0.26%) |
Dec 09, 2016 | 27.31 | 27.34 | 27.06 | 27.18 | 635,304 | +0.03(+0.11%) |
Dec 08, 2016 | 26.98 | 27.18 | 26.86 | 27.15 | 431,686 | +0.22(+0.82%) |
Dec 07, 2016 | 26.68 | 26.99 | 26.66 | 26.93 | 322,696 | +0.14(+0.52%) |
Dec 06, 2016 | 26.65 | 26.93 | 26.60 | 26.79 | 603,366 | -0.06(-0.22%) |
Dec 05, 2016 | 27.04 | 27.06 | 26.72 | 26.85 | 322,302 | -0.07(-0.26%) |
Dec 02, 2016 | 26.85 | 27.16 | 26.71 | 26.92 | 337,045 | +0.13(+0.49%) |
Dec 01, 2016 | 28.00 | 28.07 | 26.74 | 26.79 | 788,340 | -0.53(-1.94%) |
Nov 30, 2016 | 27.05 | 27.66 | 26.62 | 27.32 | 2,223,500 | +0.90(+3.41%) |
Nov 29, 2016 | 26.26 | 26.43 | 26.01 | 26.42 | 341,957 | -0.18(-0.68%) |
Nov 28, 2016 | 27.30 | 27.48 | 26.59 | 26.60 | 285,884 | -0.63(-2.31%) |
Nov 25, 2016 | 27.36 | 27.73 | 27.12 | 27.23 | 93,226 | -0.20(-0.73%) |
Nov 23, 2016 | 27.43 | 27.43 | 27.43 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.57 | 27.92 | 27.11 | 27.36 | 431,625 | -0.10(-0.36%) |
Nov 21, 2016 | 27.54 | 27.83 | 27.14 | 27.46 | 260,162 | +0.20(+0.73%) |
Nov 18, 2016 | 27.29 | 27.30 | 26.98 | 27.26 | 813,603 | +0.20(+0.74%) |
Nov 17, 2016 | 27.26 | 27.34 | 26.94 | 27.06 | 299,756 | +0.16(+0.59%) |
Nov 16, 2016 | 27.36 | 27.36 | 26.82 | 26.90 | 213,691 | -0.39(-1.43%) |
Nov 15, 2016 | 27.31 | 27.78 | 27.01 | 27.29 | 715,612 | +0.28(+1.04%) |
Nov 14, 2016 | 26.42 | 27.03 | 26.42 | 27.01 | 218,654 | +0.41(+1.54%) |
Nov 11, 2016 | 26.70 | 26.73 | 26.35 | 26.60 | 188,897 | -0.39(-1.44%) |
Nov 10, 2016 | 26.80 | 27.19 | 26.29 | 26.99 | 534,329 | +0.37(+1.39%) |
Nov 09, 2016 | 25.91 | 26.84 | 25.91 | 26.62 | 401,467 | +0.69(+2.66%) |
Nov 08, 2016 | 25.81 | 26.17 | 25.75 | 25.93 | 245,252 | +0.03(+0.12%) |
Nov 07, 2016 | 25.84 | 26.09 | 25.77 | 25.90 | 246,308 | +0.22(+0.86%) |
Nov 04, 2016 | 25.76 | 25.84 | 25.61 | 25.68 | 271,964 | -0.28(-1.08%) |
Nov 03, 2016 | 26.29 | 26.50 | 25.85 | 25.96 | 215,196 | -0.17(-0.65%) |
Nov 02, 2016 | 26.21 | 27.19 | 25.62 | 26.13 | 245,315 | -0.24(-0.91%) |