Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.77 | 22.42 | 21.72 | 22.28 | 53,299,536 | +0.29(+1.34%) |
Jan 30, 2017 | 22.10 | 22.12 | 21.81 | 21.99 | 39,072,060 | -0.08(-0.35%) |
Jan 27, 2017 | 22.10 | 22.15 | 21.95 | 22.06 | 34,256,572 | +0.10(+0.45%) |
Jan 26, 2017 | 22.05 | 22.10 | 21.91 | 21.96 | 38,711,916 | -0.01(-0.03%) |
Jan 25, 2017 | 22.02 | 22.13 | 21.84 | 21.97 | 45,809,036 | +0.10(+0.45%) |
Jan 24, 2017 | 22.05 | 22.09 | 21.70 | 21.87 | 42,188,120 | -0.22(-0.99%) |
Jan 23, 2017 | 22.25 | 22.34 | 22.08 | 22.09 | 35,261,828 | -0.22(-0.98%) |
Jan 20, 2017 | 22.27 | 22.55 | 22.23 | 22.31 | 42,950,688 | +0.05(+0.22%) |
Jan 19, 2017 | 22.51 | 22.53 | 22.14 | 22.26 | 37,226,728 | -0.23(-1.03%) |
Jan 18, 2017 | 22.53 | 22.66 | 22.44 | 22.49 | 30,574,368 | -0.02(-0.09%) |
Jan 17, 2017 | 22.72 | 22.74 | 22.32 | 22.51 | 45,718,908 | -0.32(-1.41%) |
Jan 13, 2017 | 22.84 | 22.84 | 22.84 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.84 | 22.91 | 22.68 | 22.89 | 45,229,992 | -0.16(-0.70%) |
Jan 11, 2017 | 23.43 | 23.55 | 22.75 | 23.05 | 57,584,600 | -0.43(-1.82%) |
Jan 10, 2017 | 23.59 | 23.63 | 23.40 | 23.48 | 27,623,682 | -0.02(-0.09%) |
Jan 09, 2017 | 23.47 | 23.64 | 23.44 | 23.50 | 29,129,760 | -0.01(-0.03%) |
Jan 06, 2017 | 23.64 | 23.66 | 23.41 | 23.51 | 24,885,720 | -0.09(-0.39%) |
Jan 05, 2017 | 23.43 | 23.66 | 23.26 | 23.60 | 28,486,528 | +0.22(+0.96%) |
Jan 04, 2017 | 23.26 | 23.42 | 23.20 | 23.38 | 30,568,944 | +0.20(+0.88%) |
Jan 03, 2017 | 22.96 | 23.17 | 22.88 | 23.17 | 31,602,178 | +0.37(+1.60%) |
Dec 30, 2016 | 22.81 | 22.81 | 22.81 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.74 | 22.90 | 22.73 | 22.81 | 20,032,464 | +0.10(+0.43%) |
Dec 28, 2016 | 22.82 | 22.95 | 22.71 | 22.72 | 19,850,304 | -0.13(-0.55%) |
Dec 27, 2016 | 22.87 | 22.98 | 22.81 | 22.84 | 15,978,574 | +0.04(+0.15%) |
Dec 23, 2016 | 22.81 | 22.81 | 22.81 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.67 | 22.77 | 22.51 | 22.71 | 26,507,414 | -0.04(-0.19%) |
Dec 21, 2016 | 22.98 | 23.12 | 22.70 | 22.75 | 26,687,194 | -0.32(-1.37%) |
Dec 20, 2016 | 23.02 | 23.09 | 22.87 | 23.07 | 35,706,572 | +0.01(+0.06%) |
Dec 19, 2016 | 23.00 | 23.15 | 22.98 | 23.05 | 35,502,904 | -0.01(-0.03%) |
Dec 16, 2016 | 23.09 | 23.13 | 22.84 | 23.06 | 53,525,652 | +0.06(+0.27%) |
Dec 15, 2016 | 22.91 | 23.14 | 22.89 | 23.00 | 29,731,222 | -0.05(-0.21%) |
Dec 14, 2016 | 23.12 | 23.38 | 22.92 | 23.05 | 51,709,168 | -0.01(-0.03%) |
Dec 13, 2016 | 23.04 | 23.09 | 22.86 | 23.05 | 40,282,604 | +0.30(+1.33%) |
Dec 12, 2016 | 22.26 | 22.93 | 22.23 | 22.75 | 45,935,084 | +0.49(+2.21%) |
Dec 09, 2016 | 21.85 | 22.41 | 21.83 | 22.26 | 41,798,796 | +0.53(+2.46%) |
Dec 08, 2016 | 21.66 | 21.84 | 21.42 | 21.73 | 50,524,672 | -0.18(-0.80%) |
Dec 07, 2016 | 22.00 | 22.00 | 21.49 | 21.90 | 62,707,324 | -0.26(-1.17%) |
Dec 06, 2016 | 22.22 | 22.26 | 22.07 | 22.16 | 25,214,672 | -0.02(-0.10%) |
Dec 05, 2016 | 22.29 | 22.31 | 22.04 | 22.18 | 27,408,872 | -0.03(-0.13%) |
Dec 02, 2016 | 22.15 | 22.28 | 22.02 | 22.21 | 27,069,232 | +0.12(+0.54%) |
Dec 01, 2016 | 22.65 | 22.65 | 22.05 | 22.09 | 43,586,860 | -0.48(-2.12%) |
Nov 30, 2016 | 22.46 | 22.73 | 22.29 | 22.57 | 54,852,780 | +0.15(+0.69%) |
Nov 29, 2016 | 22.36 | 22.45 | 22.20 | 22.41 | 30,820,248 | +0.27(+1.20%) |
Nov 28, 2016 | 22.25 | 22.35 | 22.12 | 22.15 | 25,226,286 | -0.11(-0.47%) |
Nov 25, 2016 | 22.19 | 22.29 | 22.15 | 22.25 | 14,886,135 | +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 | 37,645,388 | -0.17(-0.76%) |
Nov 21, 2016 | 22.13 | 22.25 | 22.11 | 22.17 | 31,110,496 | +0.06(+0.29%) |
Nov 18, 2016 | 22.44 | 22.44 | 22.08 | 22.11 | 34,401,380 | -0.18(-0.79%) |
Nov 17, 2016 | 22.48 | 22.55 | 22.25 | 22.28 | 37,156,280 | -0.16(-0.72%) |
Nov 16, 2016 | 22.61 | 22.70 | 22.42 | 22.44 | 32,242,524 | -0.19(-0.84%) |
Nov 15, 2016 | 23.00 | 23.00 | 22.39 | 22.63 | 42,172,988 | -0.11(-0.46%) |
Nov 14, 2016 | 23.07 | 23.10 | 22.56 | 22.74 | 43,478,084 | -0.15(-0.64%) |
Nov 11, 2016 | 23.33 | 23.41 | 22.60 | 22.88 | 50,988,204 | -0.63(-2.69%) |
Nov 10, 2016 | 23.40 | 23.76 | 23.07 | 23.52 | 95,798,808 | +0.96(+4.27%) |
Nov 09, 2016 | 23.18 | 23.43 | 22.12 | 22.55 | 169,060,848 | +1.49(+7.07%) |
Nov 08, 2016 | 21.16 | 21.38 | 21.04 | 21.07 | 50,422,644 | -0.07(-0.32%) |
Nov 07, 2016 | 21.03 | 21.17 | 20.92 | 21.13 | 44,356,228 | +0.26(+1.27%) |
Nov 04, 2016 | 20.81 | 21.13 | 20.80 | 20.87 | 50,355,804 | +0.08(+0.37%) |
Nov 03, 2016 | 21.36 | 21.36 | 20.75 | 20.79 | 52,225,336 | -0.51(-2.42%) |
Nov 02, 2016 | 21.56 | 21.59 | 21.12 | 21.31 | 51,863,232 | -0.31(-1.42%) |