Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.77 | 22.42 | 21.72 | 22.28 | 53,305,048 | +0.29(+1.34%) |
Jan 30, 2017 | 22.10 | 22.12 | 21.81 | 21.98 | 39,076,100 | -0.08(-0.35%) |
Jan 27, 2017 | 22.10 | 22.14 | 21.95 | 22.06 | 34,260,112 | +0.10(+0.45%) |
Jan 26, 2017 | 22.05 | 22.10 | 21.91 | 21.96 | 38,715,920 | -0.01(-0.03%) |
Jan 25, 2017 | 22.02 | 22.13 | 21.84 | 21.97 | 45,813,772 | +0.10(+0.45%) |
Jan 24, 2017 | 22.05 | 22.09 | 21.70 | 21.87 | 42,192,484 | -0.22(-0.99%) |
Jan 23, 2017 | 22.24 | 22.34 | 22.07 | 22.09 | 35,265,472 | -0.22(-0.98%) |
Jan 20, 2017 | 22.27 | 22.55 | 22.23 | 22.31 | 42,955,128 | +0.05(+0.22%) |
Jan 19, 2017 | 22.51 | 22.53 | 22.14 | 22.26 | 37,230,576 | -0.23(-1.03%) |
Jan 18, 2017 | 22.53 | 22.66 | 22.43 | 22.49 | 30,577,528 | -0.02(-0.09%) |
Jan 17, 2017 | 22.71 | 22.73 | 22.31 | 22.51 | 45,723,636 | -0.32(-1.41%) |
Jan 13, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.84 | 22.90 | 22.68 | 22.89 | 45,234,668 | -0.16(-0.70%) |
Jan 11, 2017 | 23.43 | 23.55 | 22.75 | 23.05 | 57,590,556 | -0.43(-1.82%) |
Jan 10, 2017 | 23.58 | 23.63 | 23.39 | 23.48 | 27,626,538 | -0.02(-0.09%) |
Jan 09, 2017 | 23.47 | 23.64 | 23.44 | 23.50 | 29,132,772 | -0.01(-0.03%) |
Jan 06, 2017 | 23.63 | 23.66 | 23.41 | 23.51 | 24,888,292 | -0.09(-0.39%) |
Jan 05, 2017 | 23.43 | 23.65 | 23.25 | 23.60 | 28,489,472 | +0.22(+0.96%) |
Jan 04, 2017 | 23.26 | 23.42 | 23.19 | 23.37 | 30,572,106 | +0.20(+0.88%) |
Jan 03, 2017 | 22.96 | 23.17 | 22.88 | 23.17 | 31,605,446 | +0.37(+1.60%) |
Dec 30, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.74 | 22.90 | 22.73 | 22.81 | 20,034,536 | +0.10(+0.43%) |
Dec 28, 2016 | 22.82 | 22.95 | 22.71 | 22.71 | 19,852,356 | -0.13(-0.55%) |
Dec 27, 2016 | 22.87 | 22.97 | 22.80 | 22.84 | 15,980,227 | +0.04(+0.15%) |
Dec 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.67 | 22.77 | 22.50 | 22.71 | 26,510,156 | -0.04(-0.19%) |
Dec 21, 2016 | 22.98 | 23.12 | 22.70 | 22.75 | 26,689,954 | -0.32(-1.37%) |
Dec 20, 2016 | 23.02 | 23.09 | 22.87 | 23.06 | 35,710,264 | +0.01(+0.06%) |
Dec 19, 2016 | 23.00 | 23.15 | 22.97 | 23.05 | 35,506,576 | -0.01(-0.03%) |
Dec 16, 2016 | 23.09 | 23.13 | 22.83 | 23.06 | 53,531,188 | +0.06(+0.27%) |
Dec 15, 2016 | 22.91 | 23.14 | 22.89 | 22.99 | 29,734,296 | -0.05(-0.21%) |
Dec 14, 2016 | 23.11 | 23.38 | 22.92 | 23.04 | 51,714,512 | -0.01(-0.03%) |
Dec 13, 2016 | 23.04 | 23.09 | 22.86 | 23.05 | 40,286,768 | +0.30(+1.33%) |
Dec 12, 2016 | 22.26 | 22.92 | 22.23 | 22.75 | 45,939,832 | +0.49(+2.21%) |
Dec 09, 2016 | 21.84 | 22.41 | 21.83 | 22.26 | 41,803,116 | +0.53(+2.46%) |
Dec 08, 2016 | 21.65 | 21.84 | 21.42 | 21.72 | 50,529,896 | -0.18(-0.80%) |
Dec 07, 2016 | 22.00 | 22.00 | 21.49 | 21.90 | 62,713,808 | -0.26(-1.17%) |
Dec 06, 2016 | 22.22 | 22.26 | 22.07 | 22.16 | 25,217,278 | -0.02(-0.10%) |
Dec 05, 2016 | 22.29 | 22.30 | 22.04 | 22.18 | 27,411,706 | -0.03(-0.13%) |
Dec 02, 2016 | 22.14 | 22.28 | 22.02 | 22.21 | 27,072,030 | +0.12(+0.54%) |
Dec 01, 2016 | 22.64 | 22.64 | 22.05 | 22.09 | 43,591,368 | -0.48(-2.12%) |
Nov 30, 2016 | 22.45 | 22.72 | 22.29 | 22.57 | 54,858,452 | +0.15(+0.69%) |
Nov 29, 2016 | 22.36 | 22.45 | 22.19 | 22.41 | 30,823,436 | +0.27(+1.20%) |
Nov 28, 2016 | 22.25 | 22.35 | 22.12 | 22.14 | 25,228,896 | -0.11(-0.47%) |
Nov 25, 2016 | 22.19 | 22.29 | 22.15 | 22.25 | 14,887,674 | +0.19(+0.86%) |
Nov 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.42 | 22.46 | 21.80 | 22.00 | 37,649,280 | -0.17(-0.76%) |
Nov 21, 2016 | 22.12 | 22.25 | 22.11 | 22.17 | 31,113,712 | +0.06(+0.29%) |
Nov 18, 2016 | 22.43 | 22.43 | 22.07 | 22.10 | 34,404,936 | -0.18(-0.79%) |
Nov 17, 2016 | 22.47 | 22.55 | 22.24 | 22.28 | 37,160,120 | -0.16(-0.72%) |
Nov 16, 2016 | 22.61 | 22.70 | 22.42 | 22.44 | 32,245,856 | -0.19(-0.84%) |
Nov 15, 2016 | 23.00 | 23.00 | 22.38 | 22.63 | 42,177,348 | -0.11(-0.46%) |
Nov 14, 2016 | 23.06 | 23.10 | 22.56 | 22.73 | 43,482,580 | -0.15(-0.64%) |
Nov 11, 2016 | 23.32 | 23.41 | 22.60 | 22.88 | 50,993,476 | -0.63(-2.69%) |
Nov 10, 2016 | 23.39 | 23.75 | 23.06 | 23.51 | 95,808,712 | +0.96(+4.27%) |
Nov 09, 2016 | 23.18 | 23.43 | 22.12 | 22.55 | 169,078,336 | +1.49(+7.07%) |
Nov 08, 2016 | 21.15 | 21.38 | 21.04 | 21.06 | 50,427,856 | -0.07(-0.32%) |
Nov 07, 2016 | 21.03 | 21.17 | 20.92 | 21.13 | 44,360,820 | +0.26(+1.27%) |
Nov 04, 2016 | 20.80 | 21.12 | 20.80 | 20.87 | 50,361,016 | +0.08(+0.37%) |
Nov 03, 2016 | 21.35 | 21.35 | 20.75 | 20.79 | 52,230,740 | -0.51(-2.42%) |
Nov 02, 2016 | 21.55 | 21.59 | 21.12 | 21.30 | 51,868,600 | -0.31(-1.42%) |