Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.52 | 24.69 | 24.44 | 24.55 | 20,772,520 | -0.09(-0.36%) |
Jan 30, 2017 | 24.73 | 24.77 | 24.48 | 24.64 | 19,369,344 | -0.12(-0.48%) |
Jan 27, 2017 | 24.59 | 24.76 | 24.48 | 24.76 | 23,098,838 | +0.19(+0.78%) |
Jan 26, 2017 | 24.59 | 24.65 | 24.43 | 24.57 | 25,168,384 | +0.03(+0.13%) |
Jan 25, 2017 | 24.81 | 24.82 | 24.50 | 24.54 | 31,369,066 | +0.08(+0.33%) |
Jan 24, 2017 | 24.25 | 24.58 | 24.21 | 24.46 | 31,187,680 | +0.26(+1.09%) |
Jan 23, 2017 | 24.09 | 24.22 | 24.05 | 24.19 | 21,464,022 | +0.14(+0.56%) |
Jan 20, 2017 | 24.07 | 24.18 | 23.98 | 24.06 | 28,469,354 | +0.10(+0.40%) |
Jan 19, 2017 | 23.99 | 24.13 | 23.91 | 23.96 | 21,101,836 | -0.04(-0.17%) |
Jan 18, 2017 | 24.07 | 24.12 | 23.94 | 24.00 | 19,673,292 | +0.03(+0.13%) |
Jan 17, 2017 | 23.98 | 24.18 | 23.85 | 23.97 | 27,503,582 | -0.06(-0.27%) |
Jan 13, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 24.10 | 24.10 | 23.82 | 24.01 | 23,285,160 | -0.09(-0.36%) |
Jan 11, 2017 | 24.24 | 24.31 | 24.00 | 24.10 | 27,889,794 | -0.18(-0.76%) |
Jan 10, 2017 | 24.13 | 24.41 | 24.06 | 24.28 | 26,331,872 | +0.16(+0.66%) |
Jan 09, 2017 | 24.15 | 24.24 | 24.04 | 24.12 | 21,493,058 | -0.04(-0.17%) |
Jan 06, 2017 | 24.11 | 24.26 | 24.00 | 24.16 | 19,922,526 | +0.05(+0.20%) |
Jan 05, 2017 | 24.06 | 24.26 | 24.03 | 24.11 | 22,986,478 | +0.06(+0.23%) |
Jan 04, 2017 | 24.17 | 24.31 | 23.99 | 24.06 | 27,830,244 | -0.14(-0.59%) |
Jan 03, 2017 | 24.07 | 24.22 | 23.94 | 24.20 | 28,196,660 | +0.25(+1.06%) |
Dec 30, 2016 | 23.95 | 23.95 | 23.95 | 0 | -0.19(-0.79%) | |
Dec 29, 2016 | 24.07 | 24.21 | 24.04 | 24.14 | 13,875,366 | +0.03(+0.13%) |
Dec 28, 2016 | 24.33 | 24.38 | 24.05 | 24.11 | 15,167,866 | -0.21(-0.85%) |
Dec 27, 2016 | 24.28 | 24.42 | 24.25 | 24.31 | 17,882,524 | +0.12(+0.49%) |
Dec 23, 2016 | 24.19 | 24.19 | 24.19 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 24.09 | 24.15 | 23.97 | 24.14 | 16,323,626 | +0.03(+0.13%) |
Dec 21, 2016 | 24.32 | 24.32 | 24.10 | 24.11 | 18,283,536 | -0.11(-0.46%) |
Dec 20, 2016 | 24.43 | 24.46 | 24.13 | 24.22 | 22,050,948 | -0.15(-0.62%) |
Dec 19, 2016 | 24.29 | 24.46 | 24.20 | 24.37 | 22,939,096 | +0.13(+0.52%) |
Dec 16, 2016 | 24.33 | 24.34 | 23.99 | 24.24 | 57,890,416 | -0.03(-0.13%) |
Dec 15, 2016 | 24.24 | 24.41 | 24.17 | 24.27 | 26,391,530 | +0.13(+0.56%) |
Dec 14, 2016 | 24.25 | 24.62 | 24.10 | 24.14 | 34,755,520 | -0.10(-0.43%) |
Dec 13, 2016 | 24.01 | 24.28 | 23.93 | 24.24 | 31,113,918 | +0.33(+1.39%) |
Dec 12, 2016 | 23.84 | 23.93 | 23.79 | 23.91 | 21,804,446 | +0.09(+0.37%) |
Dec 09, 2016 | 23.76 | 23.83 | 23.56 | 23.82 | 26,956,762 | +0.09(+0.37%) |
Dec 08, 2016 | 23.86 | 24.04 | 23.71 | 23.73 | 26,966,652 | +0.00(+0.00%) |
Dec 07, 2016 | 23.36 | 23.81 | 23.23 | 23.73 | 38,084,300 | +0.49(+2.11%) |
Dec 06, 2016 | 23.31 | 23.45 | 23.17 | 23.24 | 34,515,516 | -0.16(-0.68%) |
Dec 05, 2016 | 23.24 | 23.46 | 23.21 | 23.40 | 26,305,034 | +0.22(+0.96%) |
Dec 02, 2016 | 23.23 | 23.42 | 23.08 | 23.18 | 34,159,096 | -0.16(-0.68%) |
Dec 01, 2016 | 23.65 | 23.65 | 23.30 | 23.34 | 32,804,216 | -0.29(-1.24%) |
Nov 30, 2016 | 23.58 | 23.73 | 23.52 | 23.63 | 33,066,236 | -0.01(-0.03%) |
Nov 29, 2016 | 23.73 | 23.85 | 23.61 | 23.64 | 29,707,782 | -0.07(-0.30%) |
Nov 28, 2016 | 23.84 | 23.84 | 23.63 | 23.71 | 26,965,584 | -0.13(-0.56%) |
Nov 25, 2016 | 23.46 | 23.89 | 23.42 | 23.84 | 22,309,018 | +0.30(+1.28%) |
Nov 23, 2016 | 23.54 | 23.54 | 23.54 | 0 | -0.14(-0.60%) | |
Nov 22, 2016 | 23.84 | 23.92 | 23.65 | 23.69 | 33,780,112 | -0.13(-0.53%) |
Nov 21, 2016 | 24.01 | 24.04 | 23.78 | 23.81 | 34,677,068 | -0.10(-0.43%) |
Nov 18, 2016 | 23.86 | 24.06 | 23.78 | 23.92 | 48,896,948 | +0.10(+0.43%) |
Nov 17, 2016 | 23.70 | 23.81 | 23.46 | 23.81 | 94,920,632 | -1.20(-4.81%) |
Nov 16, 2016 | 25.06 | 25.27 | 24.97 | 25.02 | 34,066,676 | -0.10(-0.41%) |
Nov 15, 2016 | 24.78 | 25.24 | 24.78 | 25.12 | 30,461,262 | +0.26(+1.05%) |
Nov 14, 2016 | 24.91 | 25.10 | 24.84 | 24.86 | 28,918,130 | +0.01(+0.03%) |
Nov 11, 2016 | 24.51 | 24.94 | 24.50 | 24.85 | 29,213,468 | +0.29(+1.16%) |
Nov 10, 2016 | 24.89 | 25.17 | 24.57 | 24.57 | 48,387,712 | -0.29(-1.15%) |
Nov 09, 2016 | 24.60 | 24.95 | 24.33 | 24.85 | 48,663,100 | +0.29(+1.16%) |
Nov 08, 2016 | 24.52 | 24.72 | 24.35 | 24.57 | 24,479,594 | +0.05(+0.19%) |
Nov 07, 2016 | 24.34 | 24.61 | 24.26 | 24.52 | 29,031,674 | +0.59(+2.48%) |
Nov 04, 2016 | 23.76 | 24.17 | 23.48 | 23.92 | 23,375,502 | -0.10(-0.43%) |
Nov 03, 2016 | 24.17 | 24.22 | 23.96 | 24.03 | 20,110,628 | -0.06(-0.23%) |
Nov 02, 2016 | 24.11 | 24.31 | 23.96 | 24.08 | 24,195,078 | -0.07(-0.30%) |