Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.31 | 23.37 | 23.10 | 23.26 | 8,456,827 | +0.01(+0.06%) |
Jan 30, 2017 | 23.33 | 23.36 | 23.12 | 23.25 | 11,625,355 | -0.40(-1.69%) |
Jan 27, 2017 | 23.62 | 23.69 | 23.57 | 23.65 | 6,561,433 | -0.10(-0.44%) |
Jan 26, 2017 | 23.89 | 23.95 | 23.66 | 23.75 | 6,883,174 | -0.19(-0.78%) |
Jan 25, 2017 | 23.99 | 24.00 | 23.85 | 23.94 | 6,150,106 | +0.08(+0.33%) |
Jan 24, 2017 | 23.62 | 23.91 | 23.62 | 23.86 | 10,083,811 | +0.19(+0.79%) |
Jan 23, 2017 | 23.66 | 23.76 | 23.48 | 23.68 | 8,461,415 | -0.14(-0.60%) |
Jan 20, 2017 | 23.99 | 24.00 | 23.76 | 23.82 | 8,810,866 | -0.04(-0.16%) |
Jan 19, 2017 | 23.93 | 24.00 | 23.76 | 23.86 | 7,836,030 | -0.13(-0.54%) |
Jan 18, 2017 | 24.04 | 24.17 | 23.93 | 23.99 | 9,116,831 | -0.22(-0.91%) |
Jan 17, 2017 | 24.30 | 24.33 | 24.07 | 24.21 | 9,547,971 | -0.14(-0.58%) |
Jan 13, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 24.56 | 24.57 | 24.35 | 24.41 | 7,265,906 | +0.14(+0.56%) |
Jan 11, 2017 | 24.05 | 24.34 | 23.96 | 24.28 | 6,839,312 | +0.28(+1.19%) |
Jan 10, 2017 | 24.08 | 24.21 | 23.99 | 23.99 | 6,065,420 | -0.13(-0.54%) |
Jan 09, 2017 | 24.30 | 24.34 | 24.12 | 24.12 | 8,552,449 | -0.39(-1.58%) |
Jan 06, 2017 | 24.67 | 24.69 | 24.47 | 24.51 | 8,972,703 | -0.43(-1.71%) |
Jan 05, 2017 | 24.66 | 25.01 | 24.66 | 24.94 | 10,062,631 | +0.18(+0.73%) |
Jan 04, 2017 | 24.60 | 24.79 | 24.53 | 24.75 | 10,646,654 | +0.19(+0.76%) |
Jan 03, 2017 | 24.63 | 24.65 | 24.43 | 24.57 | 13,578,211 | +0.40(+1.66%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.24 | 24.26 | 24.14 | 24.18 | 7,757,104 | +0.10(+0.40%) |
Dec 28, 2016 | 24.13 | 24.22 | 24.04 | 24.08 | 9,486,755 | +0.09(+0.38%) |
Dec 27, 2016 | 23.99 | 24.07 | 23.98 | 23.99 | 5,762,276 | +0.06(+0.24%) |
Dec 23, 2016 | 23.93 | 23.93 | 23.93 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 23.91 | 24.03 | 23.84 | 23.86 | 11,738,612 | +0.08(+0.35%) |
Dec 21, 2016 | 23.83 | 23.87 | 23.71 | 23.78 | 6,867,771 | +0.17(+0.71%) |
Dec 20, 2016 | 23.69 | 23.79 | 23.58 | 23.61 | 6,735,750 | -0.03(-0.11%) |
Dec 19, 2016 | 23.68 | 23.78 | 23.63 | 23.64 | 7,087,336 | -0.02(-0.08%) |
Dec 16, 2016 | 23.41 | 23.75 | 23.36 | 23.66 | 8,533,606 | +0.48(+2.06%) |
Dec 15, 2016 | 22.91 | 23.24 | 22.83 | 23.18 | 7,872,145 | -0.11(-0.47%) |
Dec 14, 2016 | 23.75 | 23.84 | 23.28 | 23.29 | 8,811,267 | -0.50(-2.09%) |
Dec 13, 2016 | 23.86 | 23.88 | 23.53 | 23.79 | 11,606,851 | +0.18(+0.77%) |
Dec 12, 2016 | 23.67 | 23.80 | 23.55 | 23.60 | 13,016,142 | +0.32(+1.39%) |
Dec 09, 2016 | 23.37 | 23.41 | 23.27 | 23.28 | 7,166,319 | -0.12(-0.50%) |
Dec 08, 2016 | 23.31 | 23.42 | 23.19 | 23.40 | 7,897,632 | +0.19(+0.84%) |
Dec 07, 2016 | 23.22 | 23.26 | 23.06 | 23.20 | 9,290,618 | +0.21(+0.90%) |
Dec 06, 2016 | 23.07 | 23.08 | 22.85 | 23.00 | 8,332,424 | +0.06(+0.25%) |
Dec 05, 2016 | 22.99 | 23.14 | 22.94 | 22.94 | 7,284,028 | +0.00(+0.00%) |
Dec 02, 2016 | 22.92 | 23.15 | 22.82 | 22.94 | 8,052,361 | +0.06(+0.25%) |
Dec 01, 2016 | 23.07 | 23.24 | 22.87 | 22.88 | 12,067,768 | +0.25(+1.09%) |
Nov 30, 2016 | 22.33 | 22.80 | 22.33 | 22.63 | 18,222,194 | +0.96(+4.45%) |
Nov 29, 2016 | 21.57 | 21.74 | 21.49 | 21.67 | 9,120,614 | -0.13(-0.59%) |
Nov 28, 2016 | 22.04 | 22.07 | 21.80 | 21.80 | 8,398,643 | -0.36(-1.60%) |
Nov 25, 2016 | 22.24 | 22.28 | 22.10 | 22.16 | 2,938,697 | -0.08(-0.38%) |
Nov 23, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.29 | 22.40 | 22.15 | 22.33 | 10,418,221 | +0.09(+0.41%) |
Nov 21, 2016 | 22.18 | 22.27 | 22.14 | 22.24 | 9,094,038 | +0.49(+2.26%) |
Nov 18, 2016 | 21.56 | 21.85 | 21.51 | 21.75 | 10,336,695 | +0.09(+0.42%) |
Nov 17, 2016 | 21.71 | 21.89 | 21.63 | 21.66 | 8,313,612 | +0.13(+0.60%) |
Nov 16, 2016 | 21.50 | 21.67 | 21.43 | 21.53 | 7,711,745 | -0.20(-0.92%) |
Nov 15, 2016 | 21.48 | 21.77 | 21.48 | 21.73 | 8,777,457 | +0.41(+1.91%) |
Nov 14, 2016 | 21.17 | 21.33 | 21.03 | 21.32 | 8,427,959 | -0.13(-0.60%) |
Nov 11, 2016 | 21.66 | 21.71 | 21.29 | 21.45 | 10,205,711 | -0.49(-2.24%) |
Nov 10, 2016 | 22.16 | 22.18 | 21.88 | 21.94 | 8,059,258 | +0.06(+0.30%) |
Nov 09, 2016 | 21.46 | 22.00 | 21.46 | 21.88 | 8,642,550 | +0.23(+1.08%) |
Nov 08, 2016 | 21.58 | 21.77 | 21.54 | 21.65 | 7,522,469 | +0.04(+0.18%) |
Nov 07, 2016 | 21.49 | 21.63 | 21.40 | 21.61 | 9,231,573 | +0.30(+1.43%) |
Nov 04, 2016 | 21.33 | 21.49 | 21.27 | 21.30 | 9,494,450 | -0.19(-0.89%) |
Nov 03, 2016 | 21.61 | 21.68 | 21.40 | 21.49 | 7,677,673 | -0.11(-0.50%) |
Nov 02, 2016 | 21.80 | 21.91 | 21.44 | 21.60 | 12,246,282 | -0.06(-0.29%) |