Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.91 | 22.56 | 21.86 | 22.42 | 52,965,488 | +0.30(+1.34%) |
Jan 30, 2017 | 22.24 | 22.26 | 21.95 | 22.12 | 38,827,180 | -0.08(-0.35%) |
Jan 27, 2017 | 22.24 | 22.29 | 22.09 | 22.20 | 34,041,872 | +0.10(+0.45%) |
Jan 26, 2017 | 22.19 | 22.24 | 22.05 | 22.10 | 38,469,292 | -0.01(-0.03%) |
Jan 25, 2017 | 22.16 | 22.27 | 21.98 | 22.11 | 45,521,932 | +0.10(+0.45%) |
Jan 24, 2017 | 22.19 | 22.23 | 21.83 | 22.01 | 41,923,712 | -0.22(-0.99%) |
Jan 23, 2017 | 22.39 | 22.48 | 22.22 | 22.23 | 35,040,828 | -0.22(-0.98%) |
Jan 20, 2017 | 22.41 | 22.70 | 22.37 | 22.45 | 42,681,500 | +0.05(+0.22%) |
Jan 19, 2017 | 22.65 | 22.68 | 22.28 | 22.40 | 36,993,412 | -0.23(-1.03%) |
Jan 18, 2017 | 22.68 | 22.81 | 22.58 | 22.63 | 30,382,746 | -0.02(-0.09%) |
Jan 17, 2017 | 22.86 | 22.88 | 22.46 | 22.65 | 45,432,372 | -0.33(-1.41%) |
Jan 13, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.99 | 23.05 | 22.82 | 23.04 | 44,946,516 | -0.16(-0.70%) |
Jan 11, 2017 | 23.58 | 23.70 | 22.89 | 23.20 | 57,223,696 | -0.43(-1.82%) |
Jan 10, 2017 | 23.74 | 23.78 | 23.54 | 23.63 | 27,450,554 | -0.02(-0.09%) |
Jan 09, 2017 | 23.62 | 23.79 | 23.59 | 23.65 | 28,947,192 | -0.01(-0.03%) |
Jan 06, 2017 | 23.78 | 23.81 | 23.56 | 23.66 | 24,729,750 | -0.09(-0.39%) |
Jan 05, 2017 | 23.58 | 23.81 | 23.40 | 23.75 | 28,307,990 | +0.23(+0.96%) |
Jan 04, 2017 | 23.41 | 23.57 | 23.34 | 23.52 | 30,377,356 | +0.20(+0.88%) |
Jan 03, 2017 | 23.11 | 23.32 | 23.03 | 23.32 | 31,404,114 | +0.37(+1.60%) |
Dec 30, 2016 | 22.95 | 22.95 | 22.95 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.89 | 23.05 | 22.87 | 22.96 | 19,906,912 | +0.10(+0.43%) |
Dec 28, 2016 | 22.97 | 23.10 | 22.85 | 22.86 | 19,725,894 | -0.13(-0.55%) |
Dec 27, 2016 | 23.01 | 23.12 | 22.95 | 22.99 | 15,878,430 | +0.04(+0.15%) |
Dec 23, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.82 | 22.92 | 22.65 | 22.85 | 26,341,282 | -0.04(-0.19%) |
Dec 21, 2016 | 23.13 | 23.27 | 22.85 | 22.89 | 26,519,936 | -0.32(-1.37%) |
Dec 20, 2016 | 23.16 | 23.23 | 23.01 | 23.21 | 35,482,784 | +0.01(+0.06%) |
Dec 19, 2016 | 23.15 | 23.30 | 23.12 | 23.20 | 35,280,392 | -0.01(-0.03%) |
Dec 16, 2016 | 23.23 | 23.28 | 22.98 | 23.21 | 53,190,184 | +0.06(+0.27%) |
Dec 15, 2016 | 23.06 | 23.29 | 23.04 | 23.14 | 29,544,884 | -0.05(-0.21%) |
Dec 14, 2016 | 23.26 | 23.53 | 23.06 | 23.19 | 51,385,084 | -0.01(-0.03%) |
Dec 13, 2016 | 23.18 | 23.23 | 23.01 | 23.20 | 40,030,136 | +0.30(+1.33%) |
Dec 12, 2016 | 22.40 | 23.07 | 22.37 | 22.89 | 45,647,192 | +0.49(+2.21%) |
Dec 09, 2016 | 21.98 | 22.56 | 21.97 | 22.40 | 41,536,824 | +0.54(+2.46%) |
Dec 08, 2016 | 21.79 | 21.98 | 21.56 | 21.86 | 50,208,016 | -0.18(-0.80%) |
Dec 07, 2016 | 22.14 | 22.14 | 21.63 | 22.04 | 62,314,312 | -0.26(-1.17%) |
Dec 06, 2016 | 22.36 | 22.40 | 22.21 | 22.30 | 25,056,642 | -0.02(-0.09%) |
Dec 05, 2016 | 22.43 | 22.45 | 22.18 | 22.32 | 27,237,090 | -0.03(-0.13%) |
Dec 02, 2016 | 22.29 | 22.42 | 22.16 | 22.35 | 26,899,578 | +0.12(+0.54%) |
Dec 01, 2016 | 22.79 | 22.79 | 22.19 | 22.23 | 43,313,684 | -0.48(-2.12%) |
Nov 30, 2016 | 22.60 | 22.87 | 22.44 | 22.71 | 54,508,996 | +0.16(+0.69%) |
Nov 29, 2016 | 22.51 | 22.59 | 22.34 | 22.56 | 30,627,086 | +0.27(+1.20%) |
Nov 28, 2016 | 22.39 | 22.50 | 22.26 | 22.29 | 25,068,184 | -0.11(-0.47%) |
Nov 25, 2016 | 22.33 | 22.43 | 22.29 | 22.39 | 14,792,837 | +0.19(+0.86%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.56 | 22.60 | 21.94 | 22.14 | 37,409,448 | -0.17(-0.76%) |
Nov 21, 2016 | 22.27 | 22.39 | 22.25 | 22.31 | 30,915,514 | +0.06(+0.29%) |
Nov 18, 2016 | 22.58 | 22.58 | 22.22 | 22.24 | 34,185,772 | -0.18(-0.79%) |
Nov 17, 2016 | 22.62 | 22.70 | 22.39 | 22.42 | 36,923,408 | -0.16(-0.72%) |
Nov 16, 2016 | 22.75 | 22.85 | 22.56 | 22.58 | 32,040,446 | -0.19(-0.84%) |
Nov 15, 2016 | 23.15 | 23.15 | 22.53 | 22.77 | 41,908,672 | -0.11(-0.46%) |
Nov 14, 2016 | 23.21 | 23.25 | 22.70 | 22.88 | 43,205,588 | -0.15(-0.64%) |
Nov 11, 2016 | 23.47 | 23.56 | 22.75 | 23.03 | 50,668,640 | -0.64(-2.69%) |
Nov 10, 2016 | 23.54 | 23.91 | 23.21 | 23.66 | 95,198,392 | +0.97(+4.27%) |
Nov 09, 2016 | 23.33 | 23.58 | 22.26 | 22.70 | 168,001,280 | +1.50(+7.07%) |
Nov 08, 2016 | 21.29 | 21.52 | 21.17 | 21.20 | 50,106,624 | -0.06(-0.27%) |
Nov 07, 2016 | 21.15 | 21.30 | 21.05 | 21.26 | 44,100,760 | +0.27(+1.27%) |
Nov 04, 2016 | 20.93 | 21.25 | 20.92 | 20.99 | 50,065,784 | +0.08(+0.37%) |
Nov 03, 2016 | 21.48 | 21.48 | 20.87 | 20.91 | 51,924,544 | -0.52(-2.42%) |
Nov 02, 2016 | 21.68 | 21.72 | 21.24 | 21.43 | 51,564,528 | -0.31(-1.42%) |