Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.18 | 24.55 | 24.15 | 24.49 | 7,402,632 | +0.32(+1.34%) |
Jan 30, 2017 | 24.14 | 24.18 | 23.96 | 24.17 | 4,477,025 | +0.08(+0.32%) |
Jan 27, 2017 | 24.25 | 24.28 | 24.00 | 24.09 | 3,635,794 | -0.10(-0.41%) |
Jan 26, 2017 | 24.25 | 24.43 | 24.08 | 24.19 | 3,044,520 | -0.08(-0.32%) |
Jan 25, 2017 | 24.25 | 24.37 | 24.18 | 24.27 | 3,673,722 | -0.06(-0.26%) |
Jan 24, 2017 | 24.16 | 24.37 | 24.09 | 24.33 | 3,984,654 | +0.18(+0.73%) |
Jan 23, 2017 | 24.23 | 24.35 | 24.10 | 24.16 | 3,418,210 | -0.03(-0.12%) |
Jan 20, 2017 | 24.11 | 24.19 | 23.97 | 24.18 | 3,693,337 | +0.12(+0.50%) |
Jan 19, 2017 | 24.12 | 24.30 | 23.99 | 24.06 | 3,357,221 | -0.22(-0.90%) |
Jan 18, 2017 | 24.35 | 24.42 | 24.24 | 24.28 | 3,156,029 | -0.11(-0.43%) |
Jan 17, 2017 | 24.06 | 24.45 | 24.06 | 24.39 | 8,768,728 | +0.23(+0.96%) |
Jan 13, 2017 | 24.16 | 24.16 | 24.16 | 0 | -0.10(-0.41%) | |
Jan 12, 2017 | 24.06 | 24.33 | 24.04 | 24.25 | 5,508,321 | +0.18(+0.76%) |
Jan 11, 2017 | 23.87 | 24.13 | 23.85 | 24.07 | 3,446,722 | +0.21(+0.88%) |
Jan 10, 2017 | 24.01 | 24.04 | 23.71 | 23.86 | 4,630,511 | -0.20(-0.82%) |
Jan 09, 2017 | 24.28 | 24.37 | 24.02 | 24.06 | 7,787,358 | -0.24(-0.98%) |
Jan 06, 2017 | 24.02 | 24.32 | 23.96 | 24.30 | 5,039,151 | +0.18(+0.76%) |
Jan 05, 2017 | 24.02 | 24.13 | 23.76 | 24.11 | 4,974,361 | +0.14(+0.59%) |
Jan 04, 2017 | 23.94 | 24.26 | 23.90 | 23.97 | 4,533,834 | +0.05(+0.21%) |
Jan 03, 2017 | 23.94 | 24.05 | 23.75 | 23.92 | 4,789,203 | -0.01(-0.06%) |
Dec 30, 2016 | 23.94 | 23.94 | 23.94 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 23.90 | 24.14 | 23.82 | 24.09 | 4,104,630 | +0.28(+1.18%) |
Dec 28, 2016 | 24.10 | 24.11 | 23.75 | 23.80 | 4,556,264 | -0.25(-1.02%) |
Dec 27, 2016 | 24.11 | 24.16 | 23.95 | 24.05 | 3,258,024 | -0.06(-0.23%) |
Dec 23, 2016 | 24.11 | 24.11 | 24.11 | 0 | -0.12(-0.49%) | |
Dec 22, 2016 | 24.18 | 24.25 | 24.04 | 24.23 | 3,728,384 | +0.02(+0.09%) |
Dec 21, 2016 | 24.23 | 24.47 | 24.19 | 24.21 | 3,940,166 | -0.05(-0.20%) |
Dec 20, 2016 | 24.30 | 24.40 | 24.18 | 24.25 | 4,544,998 | -0.06(-0.23%) |
Dec 19, 2016 | 24.44 | 24.44 | 24.00 | 24.31 | 5,563,852 | -0.04(-0.14%) |
Dec 16, 2016 | 24.05 | 24.54 | 23.95 | 24.35 | 14,152,550 | +0.34(+1.41%) |
Dec 15, 2016 | 23.59 | 24.07 | 23.57 | 24.01 | 5,869,320 | +0.26(+1.10%) |
Dec 14, 2016 | 24.19 | 24.34 | 23.68 | 23.75 | 7,021,526 | -0.30(-1.26%) |
Dec 13, 2016 | 23.89 | 24.08 | 23.80 | 24.05 | 5,268,101 | +0.19(+0.80%) |
Dec 12, 2016 | 23.50 | 23.95 | 23.47 | 23.86 | 5,418,401 | +0.30(+1.28%) |
Dec 09, 2016 | 23.32 | 23.59 | 23.29 | 23.56 | 6,928,692 | +0.28(+1.21%) |
Dec 08, 2016 | 23.13 | 23.36 | 23.00 | 23.28 | 6,595,439 | +0.01(+0.03%) |
Dec 07, 2016 | 23.06 | 23.28 | 22.98 | 23.27 | 6,114,173 | +0.28(+1.22%) |
Dec 06, 2016 | 23.14 | 23.19 | 22.89 | 22.99 | 6,748,815 | -0.12(-0.51%) |
Dec 05, 2016 | 23.05 | 23.12 | 22.84 | 23.11 | 7,912,783 | -0.06(-0.27%) |
Dec 02, 2016 | 23.16 | 23.33 | 22.98 | 23.17 | 5,020,097 | +0.17(+0.73%) |
Dec 01, 2016 | 23.13 | 23.17 | 22.78 | 23.00 | 6,647,430 | -0.25(-1.08%) |
Nov 30, 2016 | 23.45 | 23.71 | 23.25 | 23.25 | 9,727,171 | -0.51(-2.14%) |
Nov 29, 2016 | 23.68 | 23.89 | 23.65 | 23.76 | 5,806,815 | +0.03(+0.12%) |
Nov 28, 2016 | 23.22 | 23.84 | 23.22 | 23.73 | 7,141,878 | +0.58(+2.49%) |
Nov 25, 2016 | 22.86 | 23.25 | 22.86 | 23.16 | 2,566,884 | +0.35(+1.55%) |
Nov 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.35(-1.53%) | |
Nov 22, 2016 | 23.10 | 23.26 | 22.98 | 23.16 | 4,823,544 | -0.01(-0.06%) |
Nov 21, 2016 | 22.92 | 23.18 | 22.83 | 23.17 | 5,790,229 | +0.35(+1.52%) |
Nov 18, 2016 | 22.86 | 23.00 | 22.70 | 22.82 | 4,174,576 | +0.01(+0.03%) |
Nov 17, 2016 | 22.79 | 22.98 | 22.76 | 22.82 | 4,298,982 | -0.03(-0.12%) |
Nov 16, 2016 | 23.17 | 23.23 | 22.70 | 22.84 | 5,125,543 | -0.26(-1.11%) |
Nov 15, 2016 | 22.93 | 23.11 | 22.84 | 23.10 | 7,538,420 | +0.26(+1.16%) |
Nov 14, 2016 | 22.93 | 23.00 | 22.66 | 22.84 | 10,936,998 | -0.20(-0.87%) |
Nov 11, 2016 | 23.01 | 23.32 | 22.91 | 23.04 | 7,125,493 | +0.03(+0.12%) |
Nov 10, 2016 | 23.22 | 23.40 | 22.56 | 23.01 | 9,949,674 | -0.33(-1.40%) |
Nov 09, 2016 | 23.66 | 23.72 | 23.25 | 23.34 | 8,014,328 | -0.81(-3.34%) |
Nov 08, 2016 | 24.05 | 24.27 | 23.97 | 24.14 | 4,862,062 | +0.13(+0.55%) |
Nov 07, 2016 | 23.75 | 24.01 | 23.52 | 24.01 | 5,792,886 | +0.37(+1.56%) |
Nov 04, 2016 | 23.82 | 23.94 | 23.63 | 23.64 | 5,556,495 | -0.06(-0.23%) |
Nov 03, 2016 | 23.57 | 23.93 | 23.49 | 23.70 | 6,862,457 | +0.13(+0.56%) |
Nov 02, 2016 | 23.58 | 23.70 | 23.29 | 23.57 | 6,654,326 | -0.06(-0.26%) |