Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.46 | 26.59 | 26.17 | 26.53 | 4,690,464 | -0.15(-0.56%) |
Jan 30, 2017 | 26.32 | 26.75 | 26.21 | 26.68 | 3,848,922 | +0.19(+0.71%) |
Jan 27, 2017 | 26.48 | 26.62 | 26.27 | 26.49 | 3,326,021 | +0.04(+0.14%) |
Jan 26, 2017 | 26.90 | 26.90 | 26.32 | 26.46 | 6,459,630 | -0.25(-0.94%) |
Jan 25, 2017 | 26.88 | 26.94 | 26.49 | 26.71 | 7,985,794 | +0.05(+0.18%) |
Jan 24, 2017 | 26.62 | 27.01 | 26.36 | 26.66 | 14,797,597 | +0.34(+1.28%) |
Jan 23, 2017 | 25.69 | 26.41 | 25.65 | 26.32 | 10,652,270 | +0.54(+2.10%) |
Jan 20, 2017 | 26.12 | 26.29 | 25.73 | 25.78 | 7,645,358 | -0.14(-0.54%) |
Jan 19, 2017 | 25.50 | 26.01 | 25.34 | 25.92 | 10,999,423 | +0.55(+2.17%) |
Jan 18, 2017 | 25.54 | 25.69 | 25.09 | 25.37 | 6,395,283 | -0.05(-0.18%) |
Jan 17, 2017 | 25.05 | 25.83 | 24.95 | 25.42 | 8,261,368 | +0.35(+1.38%) |
Jan 13, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.21(+0.86%) | |
Jan 12, 2017 | 25.06 | 25.06 | 24.74 | 24.86 | 5,210,773 | -0.15(-0.60%) |
Jan 11, 2017 | 25.00 | 25.39 | 24.70 | 25.01 | 5,884,963 | -0.12(-0.48%) |
Jan 10, 2017 | 24.57 | 25.32 | 24.52 | 25.13 | 21,856,282 | +0.60(+2.44%) |
Jan 09, 2017 | 24.89 | 25.18 | 24.42 | 24.53 | 8,641,034 | -0.01(-0.04%) |
Jan 06, 2017 | 24.57 | 24.67 | 24.21 | 24.54 | 6,673,757 | -0.03(-0.11%) |
Jan 05, 2017 | 24.43 | 25.04 | 24.33 | 24.57 | 10,923,933 | +0.42(+1.74%) |
Jan 04, 2017 | 24.33 | 24.37 | 23.90 | 24.15 | 8,395,744 | +0.03(+0.12%) |
Jan 03, 2017 | 24.24 | 24.39 | 23.95 | 24.12 | 8,813,262 | +0.36(+1.49%) |
Dec 30, 2016 | 23.76 | 23.76 | 23.76 | 0 | -0.19(-0.78%) | |
Dec 29, 2016 | 24.06 | 24.21 | 23.88 | 23.95 | 3,634,060 | -0.09(-0.39%) |
Dec 28, 2016 | 24.37 | 24.47 | 23.92 | 24.05 | 3,083,668 | -0.18(-0.73%) |
Dec 27, 2016 | 23.84 | 24.48 | 23.78 | 24.22 | 5,553,895 | +0.41(+1.73%) |
Dec 23, 2016 | 23.81 | 23.81 | 23.81 | 0 | -0.12(-0.51%) | |
Dec 22, 2016 | 24.16 | 24.19 | 23.81 | 23.93 | 4,755,112 | -0.24(-1.00%) |
Dec 21, 2016 | 23.75 | 24.25 | 23.75 | 24.18 | 4,213,177 | +0.34(+1.41%) |
Dec 20, 2016 | 24.03 | 24.03 | 23.64 | 23.84 | 5,323,162 | +0.13(+0.55%) |
Dec 19, 2016 | 23.91 | 23.95 | 23.59 | 23.71 | 5,216,989 | -0.21(-0.90%) |
Dec 16, 2016 | 24.04 | 24.44 | 23.89 | 23.92 | 8,341,710 | -0.15(-0.62%) |
Dec 15, 2016 | 24.98 | 24.98 | 23.91 | 24.07 | 10,446,367 | -1.10(-4.38%) |
Dec 14, 2016 | 24.93 | 25.58 | 24.76 | 25.18 | 11,725,589 | +0.27(+1.09%) |
Dec 13, 2016 | 24.58 | 25.14 | 24.21 | 24.90 | 7,640,327 | +0.47(+1.91%) |
Dec 12, 2016 | 24.64 | 24.87 | 24.12 | 24.44 | 6,832,608 | -0.64(-2.53%) |
Dec 09, 2016 | 25.10 | 25.19 | 24.54 | 25.07 | 8,448,740 | -0.12(-0.48%) |
Dec 08, 2016 | 25.21 | 25.41 | 24.93 | 25.19 | 8,608,816 | -0.01(-0.04%) |
Dec 07, 2016 | 24.06 | 25.40 | 24.03 | 25.20 | 19,040,406 | +1.07(+4.45%) |
Dec 06, 2016 | 24.37 | 24.53 | 24.07 | 24.13 | 5,004,964 | -0.11(-0.46%) |
Dec 05, 2016 | 24.16 | 24.58 | 23.90 | 24.24 | 8,028,801 | +0.07(+0.27%) |
Dec 02, 2016 | 24.59 | 24.71 | 24.03 | 24.18 | 10,162,426 | -0.39(-1.60%) |
Dec 01, 2016 | 25.03 | 25.18 | 24.46 | 24.57 | 11,936,338 | -0.53(-2.12%) |
Nov 30, 2016 | 25.08 | 25.60 | 24.91 | 25.10 | 16,146,977 | +0.02(+0.07%) |
Nov 29, 2016 | 24.14 | 25.88 | 24.05 | 25.08 | 31,997,020 | +0.95(+3.95%) |
Nov 28, 2016 | 23.88 | 24.24 | 23.86 | 24.13 | 10,349,852 | +0.27(+1.14%) |
Nov 25, 2016 | 24.19 | 24.28 | 23.76 | 23.86 | 6,955,655 | -0.19(-0.78%) |
Nov 23, 2016 | 24.05 | 24.05 | 24.05 | 0 | -0.07(-0.27%) | |
Nov 22, 2016 | 24.29 | 24.41 | 23.95 | 24.11 | 7,604,040 | -0.18(-0.73%) |
Nov 21, 2016 | 24.76 | 24.81 | 24.19 | 24.29 | 7,990,204 | -0.42(-1.70%) |
Nov 18, 2016 | 24.99 | 25.12 | 24.53 | 24.71 | 6,056,966 | -0.28(-1.12%) |
Nov 17, 2016 | 24.76 | 25.16 | 24.60 | 24.99 | 9,195,779 | +0.22(+0.91%) |
Nov 16, 2016 | 23.93 | 24.85 | 23.93 | 24.76 | 10,097,801 | +0.09(+0.38%) |
Nov 15, 2016 | 24.00 | 25.18 | 23.62 | 24.67 | 41,072,460 | +2.52(+11.39%) |
Nov 14, 2016 | 22.63 | 22.63 | 21.84 | 22.15 | 16,678,374 | -0.31(-1.37%) |
Nov 11, 2016 | 22.65 | 22.91 | 22.12 | 22.46 | 13,081,046 | -0.33(-1.44%) |
Nov 10, 2016 | 23.82 | 23.82 | 22.61 | 22.78 | 10,900,536 | -0.69(-2.94%) |
Nov 09, 2016 | 22.98 | 23.87 | 22.98 | 23.48 | 6,963,928 | -0.29(-1.22%) |
Nov 08, 2016 | 23.83 | 23.87 | 23.37 | 23.76 | 7,213,770 | -0.02(-0.08%) |
Nov 07, 2016 | 23.52 | 24.02 | 23.35 | 23.78 | 8,736,072 | +0.76(+3.29%) |
Nov 04, 2016 | 22.95 | 23.14 | 22.71 | 23.03 | 7,534,372 | -0.02(-0.08%) |
Nov 03, 2016 | 22.92 | 23.40 | 22.90 | 23.05 | 7,213,663 | -0.07(-0.28%) |
Nov 02, 2016 | 23.76 | 23.82 | 22.77 | 23.11 | 15,259,863 | -0.53(-2.25%) |