Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.21 | 29.27 | 29.08 | 29.26 | 202,143,008 | -0.07(-0.23%) |
Jan 30, 2017 | 29.16 | 29.33 | 29.09 | 29.33 | 125,875,312 | -0.08(-0.26%) |
Jan 27, 2017 | 29.45 | 29.50 | 29.32 | 29.40 | 85,280,664 | +0.00(+0.01%) |
Jan 26, 2017 | 29.34 | 29.52 | 29.32 | 29.40 | 109,204,864 | +0.01(+0.05%) |
Jan 25, 2017 | 29.04 | 29.44 | 29.00 | 29.39 | 135,058,576 | +0.46(+1.59%) |
Jan 24, 2017 | 28.83 | 28.96 | 28.81 | 28.93 | 96,215,880 | -0.03(-0.09%) |
Jan 23, 2017 | 28.93 | 29.13 | 28.88 | 28.95 | 91,180,728 | +0.02(+0.07%) |
Jan 20, 2017 | 29.04 | 29.04 | 28.87 | 28.93 | 135,193,184 | +0.05(+0.18%) |
Jan 19, 2017 | 28.79 | 28.96 | 28.78 | 28.88 | 106,115,528 | -0.05(-0.17%) |
Jan 18, 2017 | 28.93 | 29.06 | 28.86 | 28.93 | 98,301,256 | -0.00(-0.01%) |
Jan 17, 2017 | 28.53 | 28.99 | 28.51 | 28.93 | 142,809,280 | +0.23(+0.81%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 28.67 | 28.76 | 28.50 | 28.75 | 112,307,712 | -0.12(-0.42%) |
Jan 11, 2017 | 28.63 | 28.92 | 28.60 | 28.87 | 114,343,864 | +0.15(+0.54%) |
Jan 10, 2017 | 28.64 | 28.79 | 28.52 | 28.72 | 101,337,008 | +0.03(+0.10%) |
Jan 09, 2017 | 28.44 | 28.80 | 28.44 | 28.69 | 139,142,720 | +0.26(+0.92%) |
Jan 06, 2017 | 28.16 | 28.49 | 28.08 | 28.43 | 131,684,600 | +0.31(+1.11%) |
Jan 05, 2017 | 27.95 | 28.18 | 27.92 | 28.12 | 91,989,912 | +0.14(+0.51%) |
Jan 04, 2017 | 27.93 | 28.09 | 27.91 | 27.97 | 87,440,128 | -0.03(-0.11%) |
Jan 03, 2017 | 27.92 | 28.05 | 27.67 | 28.01 | 119,295,096 | +0.08(+0.29%) |
Dec 30, 2016 | 27.93 | 27.93 | 27.93 | 0 | -0.22(-0.78%) | |
Dec 29, 2016 | 28.08 | 28.24 | 28.07 | 28.15 | 62,335,368 | -0.01(-0.03%) |
Dec 28, 2016 | 28.34 | 28.46 | 28.02 | 28.15 | 86,679,224 | -0.12(-0.43%) |
Dec 27, 2016 | 28.10 | 28.40 | 28.09 | 28.27 | 75,842,432 | +0.18(+0.63%) |
Dec 23, 2016 | 28.10 | 28.10 | 28.10 | 0 | +0.06(+0.20%) | |
Dec 22, 2016 | 28.05 | 28.09 | 27.88 | 28.04 | 108,122,288 | -0.19(-0.66%) |
Dec 21, 2016 | 28.16 | 28.31 | 28.16 | 28.23 | 98,571,592 | +0.03(+0.09%) |
Dec 20, 2016 | 28.15 | 28.33 | 28.13 | 28.20 | 88,803,328 | +0.07(+0.27%) |
Dec 19, 2016 | 27.92 | 28.30 | 27.91 | 28.12 | 115,138,880 | +0.16(+0.58%) |
Dec 16, 2016 | 28.08 | 28.09 | 27.88 | 27.96 | 183,937,392 | +0.04(+0.13%) |
Dec 15, 2016 | 27.82 | 28.15 | 27.78 | 27.93 | 192,870,640 | +0.15(+0.55%) |
Dec 14, 2016 | 27.74 | 28.02 | 27.72 | 27.77 | 140,903,536 | +0.00(+0.00%) |
Dec 13, 2016 | 27.45 | 27.95 | 27.43 | 27.77 | 179,599,504 | +0.46(+1.67%) |
Dec 12, 2016 | 27.32 | 27.73 | 27.12 | 27.32 | 108,735,784 | -0.16(-0.57%) |
Dec 09, 2016 | 27.08 | 27.66 | 27.08 | 27.48 | 142,677,952 | +0.44(+1.63%) |
Dec 08, 2016 | 26.73 | 27.11 | 26.67 | 27.03 | 112,226,408 | +0.26(+0.98%) |
Dec 07, 2016 | 26.34 | 26.81 | 26.32 | 26.77 | 124,341,032 | +0.26(+0.98%) |
Dec 06, 2016 | 26.40 | 26.61 | 26.33 | 26.51 | 108,527,792 | +0.20(+0.77%) |
Dec 05, 2016 | 26.52 | 26.53 | 26.10 | 26.31 | 142,228,448 | -0.19(-0.72%) |
Dec 02, 2016 | 26.32 | 26.55 | 26.25 | 26.50 | 110,019,512 | +0.10(+0.37%) |
Dec 01, 2016 | 26.61 | 26.75 | 26.29 | 26.40 | 153,754,672 | -0.25(-0.93%) |
Nov 30, 2016 | 26.91 | 27.05 | 26.59 | 26.65 | 149,945,296 | -0.23(-0.84%) |
Nov 29, 2016 | 26.71 | 27.01 | 26.54 | 26.88 | 118,296,104 | -0.03(-0.10%) |
Nov 28, 2016 | 26.87 | 27.12 | 26.86 | 26.90 | 112,457,648 | -0.05(-0.20%) |
Nov 25, 2016 | 26.80 | 26.97 | 26.75 | 26.95 | 47,594,072 | +0.13(+0.50%) |
Nov 23, 2016 | 26.82 | 26.82 | 26.82 | 0 | -0.14(-0.51%) | |
Nov 22, 2016 | 26.99 | 27.11 | 26.86 | 26.96 | 107,631,608 | +0.02(+0.06%) |
Nov 21, 2016 | 26.55 | 27.00 | 26.53 | 26.94 | 121,164,712 | +0.40(+1.52%) |
Nov 18, 2016 | 26.46 | 26.65 | 26.44 | 26.54 | 117,903,192 | +0.03(+0.10%) |
Nov 17, 2016 | 26.48 | 26.61 | 26.24 | 26.51 | 114,569,824 | -0.01(-0.04%) |
Nov 16, 2016 | 25.73 | 26.58 | 25.70 | 26.52 | 243,905,552 | +0.69(+2.69%) |
Nov 15, 2016 | 25.70 | 25.96 | 25.60 | 25.83 | 133,699,824 | +0.34(+1.32%) |
Nov 14, 2016 | 25.97 | 26.00 | 25.10 | 25.49 | 211,384,304 | -0.66(-2.51%) |
Nov 11, 2016 | 25.83 | 26.25 | 25.69 | 26.14 | 141,604,928 | +0.15(+0.59%) |
Nov 10, 2016 | 26.79 | 26.79 | 25.88 | 25.99 | 236,853,888 | -0.75(-2.79%) |
Nov 09, 2016 | 26.49 | 26.84 | 26.05 | 26.74 | 245,355,984 | -0.04(-0.16%) |
Nov 08, 2016 | 26.60 | 26.94 | 26.45 | 26.78 | 100,120,936 | +0.16(+0.59%) |
Nov 07, 2016 | 26.54 | 26.65 | 26.39 | 26.62 | 134,235,392 | +0.38(+1.44%) |
Nov 04, 2016 | 26.17 | 26.58 | 26.07 | 26.24 | 127,890,216 | -0.24(-0.90%) |
Nov 03, 2016 | 26.76 | 26.88 | 26.41 | 26.48 | 111,618,448 | -0.39(-1.45%) |
Nov 02, 2016 | 26.83 | 27.06 | 26.79 | 26.87 | 117,483,032 | +0.02(+0.09%) |