Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.40 | 25.49 | 25.14 | 25.29 | 7,642,385 | -0.23(-0.90%) |
Jan 30, 2017 | 25.42 | 25.53 | 25.31 | 25.52 | 8,865,583 | -0.05(-0.19%) |
Jan 27, 2017 | 25.50 | 25.65 | 25.36 | 25.57 | 7,311,795 | +0.11(+0.45%) |
Jan 26, 2017 | 25.58 | 25.73 | 25.37 | 25.45 | 10,155,510 | -0.16(-0.64%) |
Jan 25, 2017 | 25.44 | 25.63 | 25.31 | 25.62 | 9,809,660 | +0.40(+1.59%) |
Jan 24, 2017 | 24.98 | 25.28 | 24.96 | 25.22 | 8,816,897 | +0.40(+1.62%) |
Jan 23, 2017 | 24.80 | 24.95 | 24.72 | 24.81 | 8,454,638 | +0.21(+0.86%) |
Jan 20, 2017 | 24.23 | 24.76 | 24.19 | 24.60 | 9,044,101 | +0.36(+1.49%) |
Jan 19, 2017 | 24.13 | 24.29 | 24.05 | 24.24 | 10,381,498 | +0.11(+0.47%) |
Jan 18, 2017 | 24.18 | 24.28 | 24.09 | 24.13 | 9,402,701 | -0.11(-0.44%) |
Jan 17, 2017 | 24.23 | 24.26 | 24.10 | 24.23 | 9,386,797 | +0.15(+0.61%) |
Jan 13, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.12(+0.51%) | |
Jan 12, 2017 | 23.99 | 24.43 | 23.71 | 23.96 | 15,928,512 | -0.72(-2.92%) |
Jan 11, 2017 | 24.36 | 24.71 | 24.31 | 24.68 | 9,126,488 | +0.08(+0.33%) |
Jan 10, 2017 | 24.58 | 24.79 | 24.46 | 24.60 | 9,267,242 | +0.02(+0.10%) |
Jan 09, 2017 | 24.37 | 24.66 | 24.32 | 24.58 | 10,232,462 | +0.34(+1.38%) |
Jan 06, 2017 | 24.33 | 24.42 | 24.10 | 24.24 | 5,963,052 | -0.14(-0.57%) |
Jan 05, 2017 | 24.16 | 24.47 | 24.15 | 24.38 | 5,837,134 | +0.41(+1.71%) |
Jan 04, 2017 | 24.05 | 24.10 | 23.89 | 23.97 | 5,367,989 | -0.01(-0.03%) |
Jan 03, 2017 | 23.93 | 24.14 | 23.78 | 23.98 | 7,677,002 | +0.46(+1.95%) |
Dec 30, 2016 | 23.52 | 23.52 | 23.52 | 0 | -0.31(-1.30%) | |
Dec 29, 2016 | 23.72 | 23.86 | 23.57 | 23.83 | 6,507,246 | +0.01(+0.03%) |
Dec 28, 2016 | 23.94 | 23.99 | 23.76 | 23.82 | 4,477,555 | +0.02(+0.07%) |
Dec 27, 2016 | 23.73 | 23.91 | 23.73 | 23.81 | 3,768,284 | +0.04(+0.17%) |
Dec 23, 2016 | 23.77 | 23.77 | 23.77 | 0 | +0.25(+1.08%) | |
Dec 22, 2016 | 23.72 | 23.73 | 23.32 | 23.51 | 9,112,261 | -0.33(-1.37%) |
Dec 21, 2016 | 23.91 | 23.95 | 23.65 | 23.84 | 7,660,584 | -0.14(-0.58%) |
Dec 20, 2016 | 24.01 | 24.18 | 23.84 | 23.98 | 6,808,965 | +0.03(+0.14%) |
Dec 19, 2016 | 24.13 | 24.17 | 23.87 | 23.95 | 7,525,494 | -0.17(-0.71%) |
Dec 16, 2016 | 24.59 | 24.61 | 24.04 | 24.12 | 8,142,871 | -0.56(-2.25%) |
Dec 15, 2016 | 24.68 | 24.78 | 24.57 | 24.68 | 6,200,990 | +0.24(+0.97%) |
Dec 14, 2016 | 24.76 | 24.86 | 24.42 | 24.44 | 7,466,079 | -0.40(-1.61%) |
Dec 13, 2016 | 24.59 | 25.07 | 24.57 | 24.84 | 7,159,733 | +0.38(+1.54%) |
Dec 12, 2016 | 24.52 | 24.52 | 24.24 | 24.46 | 4,189,952 | -0.18(-0.73%) |
Dec 09, 2016 | 24.81 | 25.06 | 24.51 | 24.64 | 5,362,529 | +0.07(+0.27%) |
Dec 08, 2016 | 24.77 | 24.77 | 24.43 | 24.58 | 4,990,886 | +0.09(+0.37%) |
Dec 07, 2016 | 24.12 | 24.50 | 23.93 | 24.49 | 4,768,618 | +0.34(+1.42%) |
Dec 06, 2016 | 23.98 | 24.22 | 23.89 | 24.14 | 5,300,013 | +0.40(+1.69%) |
Dec 05, 2016 | 23.68 | 23.96 | 23.62 | 23.74 | 4,816,037 | +0.13(+0.55%) |
Dec 02, 2016 | 23.33 | 23.62 | 23.23 | 23.61 | 6,350,704 | +0.25(+1.09%) |
Dec 01, 2016 | 24.14 | 24.15 | 23.19 | 23.36 | 15,277,871 | -0.93(-3.84%) |
Nov 30, 2016 | 24.18 | 24.40 | 24.05 | 24.29 | 7,826,656 | +0.11(+0.47%) |
Nov 29, 2016 | 24.20 | 24.34 | 23.84 | 24.18 | 11,311,551 | -0.09(-0.37%) |
Nov 28, 2016 | 24.31 | 24.50 | 24.17 | 24.27 | 6,515,160 | +0.00(+0.00%) |
Nov 25, 2016 | 24.34 | 24.39 | 24.23 | 24.27 | 2,568,947 | -0.19(-0.77%) |
Nov 23, 2016 | 24.45 | 24.45 | 24.45 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 24.52 | 24.66 | 24.36 | 24.47 | 10,924,047 | +0.21(+0.88%) |
Nov 21, 2016 | 24.22 | 24.33 | 24.10 | 24.26 | 5,472,231 | +0.15(+0.61%) |
Nov 18, 2016 | 24.08 | 24.19 | 23.88 | 24.11 | 6,278,291 | +0.00(+0.00%) |
Nov 17, 2016 | 24.54 | 24.56 | 24.01 | 24.11 | 8,635,416 | -0.32(-1.31%) |
Nov 16, 2016 | 23.80 | 24.46 | 23.80 | 24.43 | 10,759,816 | +0.54(+2.26%) |
Nov 15, 2016 | 23.98 | 24.09 | 23.55 | 23.89 | 13,610,835 | +0.29(+1.21%) |
Nov 14, 2016 | 23.96 | 24.21 | 23.57 | 23.60 | 10,432,353 | -0.88(-3.61%) |
Nov 11, 2016 | 23.78 | 24.61 | 23.53 | 24.49 | 9,175,268 | +0.40(+1.66%) |
Nov 10, 2016 | 24.99 | 24.99 | 24.03 | 24.09 | 12,350,164 | -0.94(-3.76%) |
Nov 09, 2016 | 25.07 | 25.35 | 24.79 | 25.03 | 10,994,279 | -0.61(-2.39%) |
Nov 08, 2016 | 25.53 | 25.77 | 25.37 | 25.64 | 4,983,341 | -0.01(-0.03%) |
Nov 07, 2016 | 25.13 | 25.67 | 25.10 | 25.65 | 4,866,785 | +0.91(+3.67%) |
Nov 04, 2016 | 24.72 | 24.91 | 24.56 | 24.74 | 5,416,947 | -0.03(-0.13%) |
Nov 03, 2016 | 24.83 | 24.95 | 24.69 | 24.77 | 5,977,842 | -0.09(-0.36%) |
Nov 02, 2016 | 25.09 | 25.14 | 24.74 | 24.86 | 6,447,048 | -0.26(-1.04%) |