Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.20 | 27.88 | 27.10 | 27.87 | 1,389,080 | +0.66(+2.44%) |
Jan 30, 2017 | 27.32 | 27.38 | 27.13 | 27.21 | 2,043,309 | -0.19(-0.69%) |
Jan 27, 2017 | 27.48 | 27.64 | 27.27 | 27.40 | 1,055,859 | -0.16(-0.60%) |
Jan 26, 2017 | 27.19 | 27.57 | 27.07 | 27.57 | 1,066,744 | +0.45(+1.65%) |
Jan 25, 2017 | 27.24 | 27.49 | 26.87 | 27.12 | 1,142,086 | +0.22(+0.81%) |
Jan 24, 2017 | 26.73 | 27.27 | 26.71 | 26.90 | 1,106,008 | +0.17(+0.64%) |
Jan 23, 2017 | 26.67 | 27.02 | 26.66 | 26.73 | 1,187,513 | +0.09(+0.32%) |
Jan 20, 2017 | 26.81 | 26.92 | 26.49 | 26.65 | 1,354,858 | -0.20(-0.76%) |
Jan 19, 2017 | 27.17 | 27.17 | 26.70 | 26.85 | 783,924 | -0.31(-1.14%) |
Jan 18, 2017 | 26.87 | 27.19 | 26.67 | 27.16 | 918,024 | +0.45(+1.70%) |
Jan 17, 2017 | 26.76 | 27.05 | 26.57 | 26.71 | 1,140,769 | -0.26(-0.95%) |
Jan 13, 2017 | 26.96 | 26.96 | 26.96 | 0 | +0.19(+0.71%) | |
Jan 12, 2017 | 26.56 | 26.89 | 26.41 | 26.77 | 1,077,711 | +0.10(+0.37%) |
Jan 11, 2017 | 26.61 | 26.79 | 26.39 | 26.67 | 1,779,443 | +0.00(+0.00%) |
Jan 10, 2017 | 27.05 | 27.08 | 26.64 | 26.67 | 1,824,539 | -0.24(-0.88%) |
Jan 09, 2017 | 26.63 | 27.08 | 26.61 | 26.91 | 960,790 | +0.01(+0.02%) |
Jan 06, 2017 | 27.30 | 27.39 | 26.72 | 26.90 | 1,861,434 | -0.39(-1.42%) |
Jan 05, 2017 | 27.65 | 27.95 | 27.24 | 27.29 | 1,851,904 | -0.68(-2.44%) |
Jan 04, 2017 | 27.42 | 28.01 | 27.26 | 27.97 | 990,260 | +0.65(+2.38%) |
Jan 03, 2017 | 27.20 | 27.38 | 26.85 | 27.32 | 770,444 | +0.36(+1.34%) |
Dec 30, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.07(+0.24%) | |
Dec 29, 2016 | 26.71 | 26.94 | 26.60 | 26.90 | 879,105 | +0.12(+0.44%) |
Dec 28, 2016 | 27.16 | 27.16 | 26.74 | 26.78 | 1,631,208 | -0.37(-1.38%) |
Dec 27, 2016 | 27.34 | 27.49 | 27.13 | 27.15 | 558,977 | -0.19(-0.70%) |
Dec 23, 2016 | 27.34 | 27.34 | 27.34 | 0 | +0.14(+0.51%) | |
Dec 22, 2016 | 27.62 | 27.63 | 27.00 | 27.21 | 821,687 | -0.40(-1.45%) |
Dec 21, 2016 | 27.49 | 27.68 | 27.45 | 27.61 | 1,233,126 | -0.07(-0.26%) |
Dec 20, 2016 | 27.12 | 27.76 | 27.12 | 27.68 | 1,086,833 | +0.56(+2.06%) |
Dec 19, 2016 | 27.00 | 27.25 | 26.83 | 27.12 | 891,966 | +0.06(+0.22%) |
Dec 16, 2016 | 27.09 | 27.42 | 26.81 | 27.06 | 1,250,333 | -0.03(-0.10%) |
Dec 15, 2016 | 27.02 | 27.18 | 26.76 | 27.09 | 1,689,876 | +0.16(+0.58%) |
Dec 14, 2016 | 27.44 | 27.87 | 26.82 | 26.93 | 2,275,112 | -0.89(-3.21%) |
Dec 13, 2016 | 27.45 | 28.15 | 26.90 | 27.82 | 2,234,259 | +0.01(+0.02%) |
Dec 12, 2016 | 28.22 | 28.28 | 27.69 | 27.82 | 1,043,947 | -0.41(-1.44%) |
Dec 09, 2016 | 28.73 | 28.80 | 28.22 | 28.22 | 1,047,628 | -0.60(-2.07%) |
Dec 08, 2016 | 28.56 | 28.92 | 28.30 | 28.82 | 1,443,186 | +0.22(+0.78%) |
Dec 07, 2016 | 28.61 | 28.77 | 28.26 | 28.60 | 1,381,483 | -0.11(-0.39%) |
Dec 06, 2016 | 28.22 | 28.78 | 27.77 | 28.71 | 2,519,977 | +0.73(+2.60%) |
Dec 05, 2016 | 27.29 | 28.04 | 27.14 | 27.98 | 2,431,027 | +0.77(+2.82%) |
Dec 02, 2016 | 26.77 | 27.30 | 26.66 | 27.21 | 3,128,511 | +0.30(+1.10%) |
Dec 01, 2016 | 25.96 | 26.99 | 25.67 | 26.92 | 4,972,288 | +1.42(+5.59%) |
Nov 30, 2016 | 25.76 | 25.87 | 25.38 | 25.49 | 1,694,228 | +0.07(+0.28%) |
Nov 29, 2016 | 25.50 | 25.62 | 25.24 | 25.42 | 1,233,834 | -0.08(-0.31%) |
Nov 28, 2016 | 26.06 | 26.21 | 25.26 | 25.50 | 1,567,884 | -0.79(-3.00%) |
Nov 25, 2016 | 26.34 | 26.37 | 26.19 | 26.29 | 275,595 | +0.01(+0.03%) |
Nov 23, 2016 | 26.28 | 26.28 | 26.28 | 0 | -0.29(-1.09%) | |
Nov 22, 2016 | 26.36 | 26.65 | 26.27 | 26.57 | 1,506,952 | +0.30(+1.12%) |
Nov 21, 2016 | 26.39 | 26.48 | 25.96 | 26.27 | 3,538,475 | +0.11(+0.40%) |
Nov 18, 2016 | 26.23 | 26.50 | 26.16 | 26.17 | 1,246,934 | -0.12(-0.45%) |
Nov 17, 2016 | 26.09 | 26.47 | 25.99 | 26.29 | 680,950 | +0.22(+0.83%) |
Nov 16, 2016 | 25.94 | 26.19 | 25.73 | 26.07 | 893,272 | -0.16(-0.60%) |
Nov 15, 2016 | 25.76 | 26.25 | 25.31 | 26.23 | 1,703,439 | +0.28(+1.09%) |
Nov 14, 2016 | 25.24 | 25.99 | 25.24 | 25.95 | 1,860,481 | +0.85(+3.40%) |
Nov 11, 2016 | 25.06 | 25.19 | 24.52 | 25.09 | 2,584,043 | -0.03(-0.13%) |
Nov 10, 2016 | 25.85 | 26.50 | 25.05 | 25.13 | 4,202,758 | -0.31(-1.21%) |
Nov 09, 2016 | 25.13 | 25.79 | 24.90 | 25.43 | 2,625,254 | +0.24(+0.96%) |
Nov 08, 2016 | 25.06 | 25.28 | 24.82 | 25.19 | 993,849 | -0.06(-0.23%) |
Nov 07, 2016 | 25.52 | 25.70 | 25.12 | 25.25 | 1,130,380 | +0.33(+1.32%) |
Nov 04, 2016 | 24.88 | 25.05 | 24.54 | 24.92 | 1,344,030 | -0.03(-0.13%) |
Nov 03, 2016 | 24.42 | 25.00 | 24.38 | 24.95 | 1,812,225 | +0.73(+3.01%) |
Nov 02, 2016 | 23.97 | 24.45 | 23.89 | 24.23 | 1,944,425 | +0.26(+1.08%) |