Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.58 | 21.86 | 21.50 | 21.85 | 7,370,392 | +0.27(+1.25%) |
Jan 30, 2017 | 21.70 | 21.70 | 21.38 | 21.58 | 6,621,236 | -0.18(-0.82%) |
Jan 27, 2017 | 20.48 | 22.06 | 20.32 | 21.76 | 22,454,528 | -0.86(-3.79%) |
Jan 26, 2017 | 23.04 | 23.09 | 22.48 | 22.62 | 8,464,093 | -0.34(-1.49%) |
Jan 25, 2017 | 22.84 | 23.12 | 22.77 | 22.96 | 4,047,370 | +0.24(+1.08%) |
Jan 24, 2017 | 22.46 | 22.81 | 22.38 | 22.71 | 2,811,224 | +0.28(+1.24%) |
Jan 23, 2017 | 22.33 | 22.49 | 22.27 | 22.44 | 3,779,082 | +0.06(+0.26%) |
Jan 20, 2017 | 22.41 | 22.53 | 22.12 | 22.38 | 3,744,108 | +0.01(+0.04%) |
Jan 19, 2017 | 22.36 | 22.53 | 22.20 | 22.37 | 3,642,970 | +0.07(+0.29%) |
Jan 18, 2017 | 22.48 | 22.56 | 22.30 | 22.31 | 3,958,506 | -0.06(-0.26%) |
Jan 17, 2017 | 22.60 | 22.68 | 22.27 | 22.36 | 3,076,348 | -0.38(-1.65%) |
Jan 13, 2017 | 22.74 | 22.74 | 22.74 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.74 | 22.80 | 22.36 | 22.68 | 3,067,459 | -0.04(-0.18%) |
Jan 11, 2017 | 22.44 | 22.80 | 22.29 | 22.72 | 5,870,891 | -0.45(-1.94%) |
Jan 10, 2017 | 23.15 | 23.29 | 23.02 | 23.17 | 2,704,916 | +0.01(+0.04%) |
Jan 09, 2017 | 23.35 | 23.42 | 23.06 | 23.16 | 2,717,935 | -0.38(-1.63%) |
Jan 06, 2017 | 23.55 | 23.59 | 23.34 | 23.55 | 1,709,427 | +0.02(+0.07%) |
Jan 05, 2017 | 23.56 | 23.74 | 23.35 | 23.53 | 2,618,835 | -0.05(-0.21%) |
Jan 04, 2017 | 23.21 | 23.64 | 23.10 | 23.58 | 3,405,095 | +0.24(+1.05%) |
Jan 03, 2017 | 23.24 | 23.65 | 23.17 | 23.33 | 6,336,876 | +0.28(+1.20%) |
Dec 30, 2016 | 23.06 | 23.06 | 23.06 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 23.20 | 23.32 | 22.98 | 23.15 | 1,949,942 | -0.05(-0.21%) |
Dec 28, 2016 | 23.34 | 23.42 | 23.09 | 23.20 | 2,182,809 | -0.20(-0.87%) |
Dec 27, 2016 | 23.25 | 23.45 | 23.22 | 23.40 | 1,616,005 | +0.18(+0.77%) |
Dec 23, 2016 | 23.22 | 23.22 | 23.22 | 0 | +0.16(+0.71%) | |
Dec 22, 2016 | 23.27 | 23.27 | 22.93 | 23.06 | 2,120,333 | -0.16(-0.70%) |
Dec 21, 2016 | 23.23 | 23.33 | 23.15 | 23.22 | 2,150,677 | -0.03(-0.14%) |
Dec 20, 2016 | 23.31 | 23.50 | 23.18 | 23.25 | 1,735,223 | -0.03(-0.14%) |
Dec 19, 2016 | 23.20 | 23.32 | 23.11 | 23.29 | 2,605,606 | +0.17(+0.74%) |
Dec 16, 2016 | 23.31 | 23.41 | 23.01 | 23.11 | 7,379,549 | -0.20(-0.84%) |
Dec 15, 2016 | 23.15 | 23.41 | 23.06 | 23.31 | 4,429,108 | +0.17(+0.74%) |
Dec 14, 2016 | 23.26 | 23.42 | 23.10 | 23.14 | 5,416,877 | -0.20(-0.87%) |
Dec 13, 2016 | 23.02 | 23.49 | 22.91 | 23.34 | 6,012,067 | +0.49(+2.14%) |
Dec 12, 2016 | 23.10 | 23.15 | 22.67 | 22.85 | 3,588,418 | -0.37(-1.58%) |
Dec 09, 2016 | 23.51 | 23.55 | 23.00 | 23.22 | 3,994,961 | -0.16(-0.70%) |
Dec 08, 2016 | 23.20 | 23.83 | 23.07 | 23.38 | 9,325,196 | +0.74(+3.28%) |
Dec 07, 2016 | 22.45 | 22.65 | 22.28 | 22.64 | 5,560,852 | +0.67(+3.05%) |
Dec 06, 2016 | 21.94 | 22.02 | 21.71 | 21.97 | 4,184,105 | +0.00(+0.00%) |
Dec 05, 2016 | 21.99 | 22.26 | 21.80 | 21.97 | 6,257,899 | +0.08(+0.37%) |
Dec 02, 2016 | 21.92 | 21.96 | 21.64 | 21.89 | 4,643,597 | -0.12(-0.56%) |
Dec 01, 2016 | 22.52 | 22.58 | 21.89 | 22.01 | 7,111,348 | -0.46(-2.03%) |
Nov 30, 2016 | 21.85 | 22.56 | 21.82 | 22.47 | 13,637,205 | +0.62(+2.84%) |
Nov 29, 2016 | 21.57 | 22.01 | 21.47 | 21.85 | 5,755,311 | +0.33(+1.52%) |
Nov 28, 2016 | 21.55 | 21.73 | 21.36 | 21.52 | 4,443,295 | -0.02(-0.11%) |
Nov 25, 2016 | 21.41 | 21.63 | 21.33 | 21.55 | 1,298,536 | +0.10(+0.45%) |
Nov 23, 2016 | 21.45 | 21.45 | 21.45 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 21.47 | 21.49 | 21.23 | 21.41 | 3,577,075 | -0.02(-0.08%) |
Nov 21, 2016 | 21.54 | 21.62 | 21.21 | 21.43 | 3,521,292 | +0.01(+0.04%) |
Nov 18, 2016 | 21.36 | 21.54 | 21.20 | 21.42 | 3,829,380 | +0.09(+0.42%) |
Nov 17, 2016 | 21.21 | 21.37 | 21.02 | 21.33 | 5,388,582 | +0.00(+0.00%) |
Nov 16, 2016 | 21.46 | 21.64 | 21.13 | 21.33 | 4,373,826 | +0.11(+0.54%) |
Nov 15, 2016 | 21.17 | 21.28 | 20.97 | 21.21 | 4,628,103 | +0.11(+0.54%) |
Nov 14, 2016 | 20.79 | 21.29 | 20.79 | 21.10 | 7,374,734 | +0.45(+2.16%) |
Nov 11, 2016 | 20.39 | 20.83 | 20.36 | 20.65 | 11,128,292 | +0.18(+0.87%) |
Nov 10, 2016 | 20.65 | 20.99 | 20.30 | 20.47 | 7,559,933 | -0.07(-0.36%) |
Nov 09, 2016 | 20.30 | 20.76 | 20.11 | 20.55 | 7,311,644 | -0.17(-0.82%) |
Nov 08, 2016 | 20.76 | 20.86 | 20.48 | 20.72 | 3,932,981 | +0.00(+0.00%) |
Nov 07, 2016 | 20.69 | 20.81 | 20.61 | 20.72 | 4,834,218 | +0.48(+2.37%) |
Nov 04, 2016 | 20.32 | 20.57 | 20.23 | 20.24 | 6,316,971 | -0.01(-0.04%) |
Nov 03, 2016 | 20.47 | 20.49 | 20.23 | 20.25 | 5,800,810 | -0.20(-0.95%) |
Nov 02, 2016 | 21.01 | 21.12 | 20.39 | 20.44 | 8,155,199 | -0.57(-2.71%) |