Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.93 | 26.13 | 25.70 | 26.12 | 3,213,342 | -0.03(-0.13%) |
Jan 30, 2017 | 26.34 | 26.35 | 25.76 | 26.15 | 4,503,665 | -0.48(-1.81%) |
Jan 27, 2017 | 26.78 | 26.84 | 26.55 | 26.64 | 2,253,337 | -0.11(-0.40%) |
Jan 26, 2017 | 26.78 | 26.88 | 26.65 | 26.74 | 3,507,280 | -0.06(-0.23%) |
Jan 25, 2017 | 26.53 | 26.84 | 26.47 | 26.81 | 4,055,580 | +0.65(+2.48%) |
Jan 24, 2017 | 25.75 | 26.32 | 25.71 | 26.16 | 2,974,810 | +0.48(+1.86%) |
Jan 23, 2017 | 25.74 | 25.89 | 25.37 | 25.68 | 3,819,447 | -0.18(-0.71%) |
Jan 20, 2017 | 25.86 | 26.07 | 25.65 | 25.86 | 3,462,129 | +0.25(+0.98%) |
Jan 19, 2017 | 25.92 | 25.97 | 25.43 | 25.61 | 2,677,714 | -0.28(-1.07%) |
Jan 18, 2017 | 25.82 | 25.90 | 25.61 | 25.89 | 2,094,828 | +0.17(+0.65%) |
Jan 17, 2017 | 25.74 | 25.91 | 25.57 | 25.72 | 2,603,348 | -0.28(-1.07%) |
Jan 13, 2017 | 26.00 | 26.00 | 26.00 | 0 | +0.16(+0.63%) | |
Jan 12, 2017 | 25.83 | 25.91 | 25.29 | 25.84 | 3,515,238 | -0.19(-0.72%) |
Jan 11, 2017 | 25.78 | 26.03 | 25.52 | 26.03 | 3,441,652 | +0.21(+0.83%) |
Jan 10, 2017 | 25.83 | 26.15 | 25.66 | 25.81 | 2,680,451 | -0.02(-0.09%) |
Jan 09, 2017 | 25.98 | 26.03 | 25.81 | 25.83 | 2,151,273 | -0.25(-0.95%) |
Jan 06, 2017 | 25.86 | 26.26 | 25.64 | 26.08 | 3,667,743 | +0.29(+1.13%) |
Jan 05, 2017 | 25.77 | 25.87 | 25.50 | 25.79 | 3,624,329 | -0.06(-0.23%) |
Jan 04, 2017 | 25.53 | 25.93 | 25.53 | 25.85 | 3,841,774 | +0.45(+1.77%) |
Jan 03, 2017 | 25.36 | 25.62 | 24.98 | 25.40 | 3,848,475 | +0.53(+2.12%) |
Dec 30, 2016 | 24.87 | 24.87 | 24.87 | 0 | -0.27(-1.06%) | |
Dec 29, 2016 | 25.19 | 25.32 | 24.97 | 25.14 | 3,664,689 | -0.04(-0.17%) |
Dec 28, 2016 | 25.88 | 25.89 | 25.12 | 25.18 | 2,910,767 | -0.60(-2.31%) |
Dec 27, 2016 | 25.70 | 25.95 | 25.70 | 25.78 | 1,933,287 | +0.18(+0.72%) |
Dec 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.07(+0.27%) | |
Dec 22, 2016 | 25.59 | 25.63 | 25.36 | 25.52 | 3,660,180 | -0.14(-0.53%) |
Dec 21, 2016 | 25.83 | 25.88 | 25.65 | 25.66 | 2,577,157 | -0.19(-0.75%) |
Dec 20, 2016 | 25.79 | 25.92 | 25.70 | 25.85 | 2,967,636 | +0.30(+1.17%) |
Dec 19, 2016 | 25.49 | 25.74 | 25.43 | 25.56 | 2,801,308 | +0.14(+0.54%) |
Dec 16, 2016 | 25.72 | 25.77 | 25.29 | 25.42 | 4,742,674 | -0.14(-0.55%) |
Dec 15, 2016 | 25.35 | 25.89 | 25.29 | 25.56 | 5,144,879 | +0.30(+1.19%) |
Dec 14, 2016 | 25.77 | 26.06 | 25.08 | 25.26 | 6,621,981 | -0.61(-2.35%) |
Dec 13, 2016 | 25.63 | 26.09 | 25.63 | 25.87 | 4,378,481 | +0.48(+1.91%) |
Dec 12, 2016 | 25.43 | 25.62 | 25.22 | 25.38 | 3,855,549 | -0.09(-0.36%) |
Dec 09, 2016 | 25.12 | 25.47 | 25.09 | 25.47 | 3,654,864 | +0.45(+1.79%) |
Dec 08, 2016 | 24.84 | 25.20 | 24.73 | 25.03 | 3,645,837 | +0.20(+0.80%) |
Dec 07, 2016 | 23.84 | 24.86 | 23.80 | 24.83 | 3,494,466 | +0.93(+3.91%) |
Dec 06, 2016 | 23.75 | 23.92 | 23.57 | 23.89 | 2,576,278 | +0.24(+1.02%) |
Dec 05, 2016 | 23.58 | 23.81 | 23.50 | 23.65 | 3,542,191 | +0.40(+1.73%) |
Dec 02, 2016 | 23.26 | 23.44 | 23.13 | 23.25 | 2,431,163 | +0.03(+0.11%) |
Dec 01, 2016 | 23.60 | 23.60 | 23.10 | 23.23 | 4,104,379 | -0.24(-1.02%) |
Nov 30, 2016 | 23.90 | 23.96 | 23.46 | 23.47 | 4,532,771 | -0.19(-0.81%) |
Nov 29, 2016 | 23.54 | 23.83 | 23.42 | 23.66 | 2,066,710 | +0.12(+0.50%) |
Nov 28, 2016 | 23.75 | 23.85 | 23.49 | 23.54 | 2,815,157 | -0.33(-1.38%) |
Nov 25, 2016 | 23.74 | 23.88 | 23.71 | 23.87 | 2,465,038 | +0.25(+1.07%) |
Nov 23, 2016 | 23.62 | 23.62 | 23.62 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 23.57 | 23.64 | 23.31 | 23.57 | 5,315,981 | +0.15(+0.66%) |
Nov 21, 2016 | 23.14 | 23.45 | 23.08 | 23.42 | 2,807,624 | +0.51(+2.21%) |
Nov 18, 2016 | 23.10 | 23.16 | 22.86 | 22.91 | 2,863,020 | -0.16(-0.68%) |
Nov 17, 2016 | 22.79 | 23.10 | 22.75 | 23.07 | 3,464,442 | +0.32(+1.39%) |
Nov 16, 2016 | 22.65 | 22.81 | 22.59 | 22.75 | 2,838,878 | -0.09(-0.38%) |
Nov 15, 2016 | 22.48 | 22.85 | 22.40 | 22.84 | 6,324,183 | +0.51(+2.28%) |
Nov 14, 2016 | 22.48 | 22.55 | 22.07 | 22.33 | 4,816,446 | +0.03(+0.16%) |
Nov 11, 2016 | 22.19 | 22.37 | 21.95 | 22.30 | 5,702,181 | -0.13(-0.57%) |
Nov 10, 2016 | 22.59 | 22.88 | 21.93 | 22.42 | 8,697,294 | +0.14(+0.64%) |
Nov 09, 2016 | 21.04 | 22.50 | 21.04 | 22.28 | 11,135,848 | +0.69(+3.21%) |
Nov 08, 2016 | 21.18 | 21.80 | 21.08 | 21.59 | 7,370,328 | +0.30(+1.40%) |
Nov 07, 2016 | 20.83 | 21.33 | 20.79 | 21.29 | 7,051,551 | +1.31(+6.55%) |
Nov 04, 2016 | 20.11 | 20.38 | 19.96 | 19.98 | 4,892,541 | -0.09(-0.43%) |
Nov 03, 2016 | 20.41 | 20.49 | 19.98 | 20.07 | 6,492,075 | -0.27(-1.34%) |
Nov 02, 2016 | 20.61 | 20.74 | 20.20 | 20.34 | 6,356,937 | -0.39(-1.88%) |