Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.92 | 23.98 | 23.70 | 23.87 | 8,240,968 | +0.01(+0.06%) |
Jan 30, 2017 | 23.94 | 23.97 | 23.72 | 23.86 | 11,328,620 | -0.41(-1.70%) |
Jan 27, 2017 | 24.24 | 24.32 | 24.18 | 24.27 | 6,393,954 | -0.11(-0.44%) |
Jan 26, 2017 | 24.52 | 24.58 | 24.28 | 24.37 | 6,707,482 | -0.19(-0.78%) |
Jan 25, 2017 | 24.61 | 24.63 | 24.47 | 24.57 | 5,993,125 | +0.08(+0.33%) |
Jan 24, 2017 | 24.24 | 24.54 | 24.24 | 24.49 | 9,826,423 | +0.19(+0.79%) |
Jan 23, 2017 | 24.28 | 24.38 | 24.09 | 24.30 | 8,245,439 | -0.15(-0.60%) |
Jan 20, 2017 | 24.62 | 24.63 | 24.38 | 24.44 | 8,585,970 | -0.04(-0.16%) |
Jan 19, 2017 | 24.55 | 24.63 | 24.38 | 24.48 | 7,636,017 | -0.13(-0.54%) |
Jan 18, 2017 | 24.67 | 24.81 | 24.55 | 24.61 | 8,884,125 | -0.23(-0.91%) |
Jan 17, 2017 | 24.93 | 24.97 | 24.70 | 24.84 | 9,304,261 | -0.15(-0.58%) |
Jan 13, 2017 | 24.99 | 24.99 | 24.99 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 25.20 | 25.21 | 24.99 | 25.05 | 7,080,445 | +0.14(+0.56%) |
Jan 11, 2017 | 24.68 | 24.98 | 24.59 | 24.91 | 6,664,740 | +0.29(+1.19%) |
Jan 10, 2017 | 24.71 | 24.85 | 24.62 | 24.62 | 5,910,601 | -0.13(-0.54%) |
Jan 09, 2017 | 24.93 | 24.98 | 24.75 | 24.75 | 8,334,149 | -0.40(-1.58%) |
Jan 06, 2017 | 25.32 | 25.34 | 25.11 | 25.15 | 8,743,676 | -0.44(-1.71%) |
Jan 05, 2017 | 25.30 | 25.66 | 25.30 | 25.59 | 9,805,784 | +0.19(+0.73%) |
Jan 04, 2017 | 25.24 | 25.44 | 25.17 | 25.40 | 10,374,900 | +0.19(+0.76%) |
Jan 03, 2017 | 25.28 | 25.29 | 25.07 | 25.21 | 13,231,630 | +0.41(+1.66%) |
Dec 30, 2016 | 24.80 | 24.80 | 24.80 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.87 | 24.90 | 24.77 | 24.81 | 7,559,106 | +0.10(+0.40%) |
Dec 28, 2016 | 24.76 | 24.86 | 24.67 | 24.71 | 9,244,607 | +0.09(+0.38%) |
Dec 27, 2016 | 24.61 | 24.70 | 24.61 | 24.62 | 5,615,195 | +0.06(+0.24%) |
Dec 23, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.53 | 24.66 | 24.47 | 24.49 | 11,438,986 | +0.09(+0.35%) |
Dec 21, 2016 | 24.45 | 24.49 | 24.33 | 24.40 | 6,692,472 | +0.17(+0.71%) |
Dec 20, 2016 | 24.32 | 24.41 | 24.20 | 24.23 | 6,563,821 | -0.03(-0.11%) |
Dec 19, 2016 | 24.30 | 24.40 | 24.25 | 24.26 | 6,906,433 | -0.02(-0.08%) |
Dec 16, 2016 | 24.02 | 24.37 | 23.98 | 24.28 | 8,315,787 | +0.49(+2.06%) |
Dec 15, 2016 | 23.51 | 23.84 | 23.43 | 23.78 | 7,671,210 | -0.11(-0.47%) |
Dec 14, 2016 | 24.37 | 24.47 | 23.89 | 23.90 | 8,586,360 | -0.51(-2.09%) |
Dec 13, 2016 | 24.48 | 24.51 | 24.15 | 24.41 | 11,310,588 | +0.19(+0.77%) |
Dec 12, 2016 | 24.29 | 24.42 | 24.17 | 24.22 | 12,683,907 | +0.33(+1.39%) |
Dec 09, 2016 | 23.98 | 24.02 | 23.88 | 23.89 | 6,983,400 | -0.12(-0.50%) |
Dec 08, 2016 | 23.92 | 24.04 | 23.79 | 24.01 | 7,696,046 | +0.20(+0.84%) |
Dec 07, 2016 | 23.82 | 23.87 | 23.66 | 23.81 | 9,053,477 | +0.21(+0.90%) |
Dec 06, 2016 | 23.67 | 23.68 | 23.45 | 23.60 | 8,119,740 | +0.06(+0.25%) |
Dec 05, 2016 | 23.59 | 23.74 | 23.54 | 23.54 | 7,098,105 | +0.00(+0.00%) |
Dec 02, 2016 | 23.52 | 23.75 | 23.41 | 23.54 | 7,846,826 | +0.06(+0.25%) |
Dec 01, 2016 | 23.68 | 23.85 | 23.47 | 23.48 | 11,759,740 | +0.25(+1.09%) |
Nov 30, 2016 | 22.92 | 23.40 | 22.92 | 23.23 | 17,757,076 | +0.99(+4.44%) |
Nov 29, 2016 | 22.14 | 22.31 | 22.05 | 22.24 | 8,887,812 | -0.13(-0.59%) |
Nov 28, 2016 | 22.62 | 22.64 | 22.37 | 22.37 | 8,184,268 | -0.36(-1.60%) |
Nov 25, 2016 | 22.82 | 22.86 | 22.68 | 22.74 | 2,863,687 | -0.09(-0.38%) |
Nov 23, 2016 | 22.82 | 22.82 | 22.82 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.88 | 22.99 | 22.73 | 22.92 | 10,152,297 | +0.09(+0.41%) |
Nov 21, 2016 | 22.76 | 22.86 | 22.72 | 22.82 | 8,861,914 | +0.50(+2.26%) |
Nov 18, 2016 | 22.13 | 22.42 | 22.07 | 22.32 | 10,072,853 | +0.09(+0.42%) |
Nov 17, 2016 | 22.28 | 22.47 | 22.19 | 22.23 | 8,101,408 | +0.13(+0.60%) |
Nov 16, 2016 | 22.07 | 22.24 | 21.99 | 22.09 | 7,514,904 | -0.21(-0.92%) |
Nov 15, 2016 | 22.04 | 22.34 | 22.04 | 22.30 | 8,553,414 | +0.42(+1.91%) |
Nov 14, 2016 | 21.73 | 21.89 | 21.58 | 21.88 | 8,212,836 | -0.13(-0.60%) |
Nov 11, 2016 | 22.23 | 22.28 | 21.85 | 22.01 | 9,945,212 | -0.50(-2.24%) |
Nov 10, 2016 | 22.74 | 22.76 | 22.45 | 22.52 | 7,853,547 | +0.07(+0.30%) |
Nov 09, 2016 | 22.02 | 22.58 | 22.02 | 22.45 | 8,421,950 | +0.24(+1.08%) |
Nov 08, 2016 | 22.15 | 22.34 | 22.11 | 22.21 | 7,330,459 | +0.04(+0.18%) |
Nov 07, 2016 | 22.05 | 22.19 | 21.96 | 22.17 | 8,995,938 | +0.31(+1.43%) |
Nov 04, 2016 | 21.89 | 22.05 | 21.82 | 21.86 | 9,252,105 | -0.20(-0.89%) |
Nov 03, 2016 | 22.17 | 22.24 | 21.96 | 22.05 | 7,481,701 | -0.11(-0.50%) |
Nov 02, 2016 | 22.37 | 22.49 | 22.00 | 22.17 | 11,933,697 | -0.07(-0.29%) |