Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.67 | 25.79 | 25.17 | 25.49 | 4,308,429 | -0.32(-1.26%) |
Jan 30, 2017 | 25.90 | 26.04 | 25.48 | 25.82 | 4,491,851 | -0.23(-0.89%) |
Jan 27, 2017 | 26.12 | 26.15 | 25.91 | 26.05 | 5,806,535 | +0.07(+0.29%) |
Jan 26, 2017 | 25.84 | 26.22 | 25.69 | 25.98 | 8,013,131 | +0.49(+1.93%) |
Jan 25, 2017 | 25.30 | 25.51 | 25.01 | 25.49 | 8,563,409 | +0.26(+1.02%) |
Jan 24, 2017 | 24.60 | 25.39 | 24.53 | 25.23 | 6,534,235 | +0.62(+2.50%) |
Jan 23, 2017 | 24.68 | 24.84 | 24.55 | 24.61 | 3,808,077 | -0.01(-0.03%) |
Jan 20, 2017 | 24.59 | 24.64 | 24.30 | 24.62 | 4,464,433 | +0.22(+0.92%) |
Jan 19, 2017 | 24.60 | 24.66 | 24.12 | 24.40 | 4,844,556 | -0.22(-0.91%) |
Jan 18, 2017 | 24.62 | 24.70 | 24.26 | 24.62 | 3,298,561 | -0.07(-0.30%) |
Jan 17, 2017 | 25.11 | 25.14 | 24.46 | 24.70 | 4,724,974 | -0.35(-1.40%) |
Jan 13, 2017 | 25.04 | 25.04 | 25.04 | 0 | -0.09(-0.36%) | |
Jan 12, 2017 | 25.12 | 25.17 | 24.89 | 25.14 | 3,876,194 | -0.01(-0.03%) |
Jan 11, 2017 | 24.89 | 25.22 | 24.89 | 25.14 | 4,565,356 | +0.12(+0.47%) |
Jan 10, 2017 | 25.35 | 25.38 | 24.89 | 25.03 | 6,320,652 | -0.33(-1.31%) |
Jan 09, 2017 | 25.59 | 25.94 | 25.11 | 25.36 | 6,908,415 | -0.03(-0.13%) |
Jan 06, 2017 | 25.55 | 25.73 | 25.15 | 25.39 | 7,378,135 | +0.07(+0.30%) |
Jan 05, 2017 | 24.85 | 25.49 | 24.72 | 25.32 | 9,294,973 | +0.52(+2.08%) |
Jan 04, 2017 | 23.72 | 25.37 | 23.72 | 24.80 | 17,618,078 | +1.40(+5.97%) |
Jan 03, 2017 | 22.89 | 23.49 | 22.76 | 23.41 | 9,587,163 | +0.91(+4.03%) |
Dec 30, 2016 | 22.50 | 22.50 | 22.50 | 0 | -0.10(-0.44%) | |
Dec 29, 2016 | 22.74 | 22.95 | 22.42 | 22.60 | 5,208,641 | -0.15(-0.66%) |
Dec 28, 2016 | 23.09 | 23.20 | 22.70 | 22.75 | 4,641,316 | -0.34(-1.48%) |
Dec 27, 2016 | 23.44 | 23.48 | 23.06 | 23.09 | 4,627,491 | -0.33(-1.42%) |
Dec 23, 2016 | 23.42 | 23.42 | 23.42 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 23.65 | 23.70 | 23.24 | 23.30 | 5,131,397 | -0.42(-1.79%) |
Dec 21, 2016 | 23.94 | 24.02 | 23.62 | 23.72 | 3,899,610 | -0.34(-1.42%) |
Dec 20, 2016 | 24.20 | 24.50 | 23.95 | 24.06 | 5,163,659 | -0.14(-0.58%) |
Dec 19, 2016 | 24.07 | 24.25 | 23.93 | 24.20 | 4,087,063 | +0.09(+0.38%) |
Dec 16, 2016 | 24.65 | 24.72 | 24.07 | 24.11 | 25,752,250 | -0.22(-0.89%) |
Dec 15, 2016 | 24.22 | 24.70 | 24.18 | 24.33 | 5,827,783 | +0.11(+0.45%) |
Dec 14, 2016 | 24.25 | 24.70 | 24.10 | 24.22 | 4,277,166 | -0.19(-0.78%) |
Dec 13, 2016 | 24.45 | 24.60 | 24.14 | 24.41 | 4,482,116 | +0.03(+0.14%) |
Dec 12, 2016 | 24.55 | 24.55 | 23.76 | 24.38 | 7,574,614 | -0.19(-0.78%) |
Dec 09, 2016 | 24.80 | 25.18 | 24.54 | 24.57 | 14,426,644 | -0.24(-0.97%) |
Dec 08, 2016 | 23.85 | 24.93 | 23.75 | 24.81 | 14,326,967 | +1.03(+4.34%) |
Dec 07, 2016 | 22.16 | 23.93 | 22.14 | 23.78 | 16,100,476 | +1.68(+7.61%) |
Dec 06, 2016 | 22.15 | 22.17 | 21.81 | 22.10 | 4,608,929 | +0.12(+0.57%) |
Dec 05, 2016 | 21.60 | 22.06 | 21.49 | 21.97 | 3,598,838 | +0.45(+2.09%) |
Dec 02, 2016 | 21.67 | 21.75 | 21.28 | 21.52 | 4,123,987 | -0.24(-1.11%) |
Dec 01, 2016 | 21.62 | 21.96 | 21.39 | 21.77 | 5,796,414 | +0.34(+1.59%) |
Nov 30, 2016 | 21.81 | 22.04 | 21.40 | 21.42 | 4,054,421 | -0.21(-0.96%) |
Nov 29, 2016 | 21.51 | 21.78 | 21.37 | 21.63 | 3,098,396 | +0.15(+0.70%) |
Nov 28, 2016 | 21.97 | 22.09 | 21.44 | 21.48 | 5,201,021 | -0.62(-2.79%) |
Nov 25, 2016 | 21.68 | 22.19 | 21.64 | 22.10 | 2,367,294 | +0.43(+2.00%) |
Nov 23, 2016 | 21.67 | 21.67 | 21.67 | 0 | -0.38(-1.74%) | |
Nov 22, 2016 | 22.02 | 22.16 | 21.92 | 22.05 | 3,813,086 | +0.12(+0.53%) |
Nov 21, 2016 | 22.26 | 22.36 | 21.73 | 21.93 | 6,263,354 | -0.21(-0.94%) |
Nov 18, 2016 | 21.64 | 22.15 | 21.48 | 22.14 | 6,070,146 | +0.58(+2.70%) |
Nov 17, 2016 | 21.29 | 21.74 | 21.17 | 21.56 | 4,421,212 | +0.28(+1.33%) |
Nov 16, 2016 | 21.48 | 21.61 | 21.05 | 21.27 | 5,213,662 | -0.28(-1.31%) |
Nov 15, 2016 | 21.15 | 21.64 | 20.97 | 21.56 | 7,299,097 | +0.52(+2.49%) |
Nov 14, 2016 | 20.39 | 21.07 | 20.35 | 21.03 | 9,283,278 | +0.89(+4.42%) |
Nov 11, 2016 | 20.47 | 20.52 | 20.06 | 20.14 | 8,531,322 | -0.27(-1.35%) |
Nov 10, 2016 | 19.97 | 20.51 | 19.74 | 20.42 | 11,976,410 | +0.70(+3.55%) |
Nov 09, 2016 | 19.96 | 20.04 | 19.42 | 19.72 | 11,124,749 | -0.29(-1.46%) |
Nov 08, 2016 | 19.84 | 20.04 | 19.57 | 20.01 | 4,654,599 | +0.15(+0.75%) |
Nov 07, 2016 | 19.98 | 20.13 | 19.70 | 19.86 | 4,484,578 | +0.27(+1.36%) |
Nov 04, 2016 | 19.73 | 20.06 | 19.57 | 19.59 | 3,759,922 | -0.25(-1.26%) |
Nov 03, 2016 | 19.98 | 20.12 | 19.73 | 19.84 | 4,171,614 | -0.43(-2.14%) |
Nov 02, 2016 | 20.64 | 20.70 | 20.25 | 20.28 | 4,853,763 | -0.47(-2.25%) |