Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.98 | 24.27 | 23.98 | 24.13 | 2,178,750 | +0.20(+0.82%) |
Jan 30, 2017 | 23.98 | 24.09 | 23.87 | 23.94 | 2,902,601 | -0.13(-0.55%) |
Jan 27, 2017 | 24.34 | 24.36 | 23.98 | 24.07 | 2,099,329 | -0.20(-0.84%) |
Jan 26, 2017 | 24.29 | 24.44 | 24.25 | 24.28 | 1,890,941 | -0.02(-0.06%) |
Jan 25, 2017 | 24.56 | 24.56 | 24.22 | 24.29 | 2,075,124 | -0.15(-0.61%) |
Jan 24, 2017 | 24.38 | 24.53 | 24.34 | 24.44 | 2,405,211 | +0.01(+0.03%) |
Jan 23, 2017 | 24.24 | 24.48 | 24.24 | 24.43 | 4,519,111 | +0.15(+0.62%) |
Jan 20, 2017 | 24.12 | 24.31 | 24.09 | 24.28 | 2,042,402 | +0.15(+0.62%) |
Jan 19, 2017 | 24.27 | 24.29 | 24.08 | 24.13 | 2,075,496 | -0.24(-0.97%) |
Jan 18, 2017 | 24.35 | 24.47 | 24.28 | 24.37 | 1,991,754 | +0.05(+0.23%) |
Jan 17, 2017 | 24.10 | 24.33 | 24.05 | 24.31 | 2,213,963 | +0.20(+0.81%) |
Jan 13, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.05(-0.23%) | |
Jan 12, 2017 | 24.00 | 24.20 | 23.88 | 24.17 | 1,884,721 | +0.09(+0.39%) |
Jan 11, 2017 | 24.17 | 24.26 | 24.06 | 24.08 | 2,789,813 | -0.13(-0.55%) |
Jan 10, 2017 | 24.48 | 24.52 | 24.19 | 24.21 | 2,013,985 | -0.31(-1.25%) |
Jan 09, 2017 | 24.71 | 24.73 | 24.49 | 24.52 | 2,704,583 | -0.16(-0.64%) |
Jan 06, 2017 | 24.56 | 24.79 | 24.55 | 24.68 | 2,223,640 | +0.00(+0.00%) |
Jan 05, 2017 | 24.42 | 24.69 | 24.23 | 24.68 | 2,797,986 | +0.13(+0.51%) |
Jan 04, 2017 | 24.26 | 24.59 | 24.25 | 24.55 | 2,338,866 | +0.31(+1.26%) |
Jan 03, 2017 | 24.25 | 24.35 | 24.07 | 24.24 | 3,413,209 | +0.08(+0.32%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | +0.23(+0.95%) | |
Dec 29, 2016 | 23.74 | 24.02 | 23.68 | 23.94 | 1,942,062 | +0.22(+0.93%) |
Dec 28, 2016 | 23.88 | 23.94 | 23.67 | 23.72 | 3,270,852 | -0.18(-0.76%) |
Dec 27, 2016 | 23.89 | 23.98 | 23.80 | 23.90 | 1,455,252 | +0.06(+0.26%) |
Dec 23, 2016 | 23.84 | 23.84 | 23.84 | 0 | +0.02(+0.10%) | |
Dec 22, 2016 | 23.76 | 23.83 | 23.58 | 23.81 | 1,781,268 | -0.03(-0.13%) |
Dec 21, 2016 | 24.17 | 24.31 | 23.83 | 23.84 | 2,381,808 | -0.31(-1.27%) |
Dec 20, 2016 | 24.09 | 24.26 | 24.01 | 24.15 | 2,244,941 | +0.02(+0.07%) |
Dec 19, 2016 | 23.99 | 24.21 | 23.93 | 24.13 | 2,875,833 | +0.21(+0.89%) |
Dec 16, 2016 | 23.68 | 24.06 | 23.65 | 23.92 | 4,397,162 | +0.33(+1.40%) |
Dec 15, 2016 | 23.71 | 23.86 | 23.54 | 23.59 | 4,178,773 | -0.19(-0.81%) |
Dec 14, 2016 | 24.18 | 24.23 | 23.71 | 23.78 | 4,359,269 | -0.42(-1.75%) |
Dec 13, 2016 | 24.24 | 24.29 | 24.04 | 24.21 | 2,827,611 | +0.06(+0.26%) |
Dec 12, 2016 | 23.81 | 24.16 | 23.76 | 24.15 | 3,556,824 | +0.25(+1.03%) |
Dec 09, 2016 | 23.88 | 24.12 | 23.87 | 23.90 | 2,157,092 | -0.02(-0.06%) |
Dec 08, 2016 | 23.54 | 24.02 | 23.54 | 23.91 | 2,208,022 | +0.12(+0.52%) |
Dec 07, 2016 | 23.33 | 23.83 | 23.33 | 23.79 | 2,680,366 | +0.49(+2.09%) |
Dec 06, 2016 | 23.24 | 23.44 | 23.20 | 23.31 | 1,719,095 | +0.10(+0.43%) |
Dec 05, 2016 | 23.02 | 23.23 | 22.97 | 23.20 | 2,084,803 | +0.19(+0.80%) |
Dec 02, 2016 | 22.87 | 23.24 | 22.80 | 23.02 | 3,108,934 | +0.22(+0.95%) |
Dec 01, 2016 | 23.01 | 23.08 | 22.70 | 22.80 | 3,206,894 | -0.36(-1.53%) |
Nov 30, 2016 | 23.23 | 23.35 | 23.07 | 23.16 | 2,878,115 | -0.29(-1.22%) |
Nov 29, 2016 | 23.24 | 23.58 | 23.24 | 23.44 | 2,292,552 | +0.16(+0.70%) |
Nov 28, 2016 | 23.15 | 23.45 | 23.15 | 23.28 | 2,536,363 | +0.08(+0.37%) |
Nov 25, 2016 | 23.10 | 23.33 | 23.10 | 23.20 | 1,023,693 | +0.10(+0.43%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.16(-0.70%) | |
Nov 22, 2016 | 22.93 | 23.30 | 22.90 | 23.26 | 3,307,062 | +0.39(+1.72%) |
Nov 21, 2016 | 22.96 | 23.14 | 22.85 | 22.87 | 2,053,772 | -0.06(-0.27%) |
Nov 18, 2016 | 22.84 | 23.00 | 22.77 | 22.93 | 1,654,635 | +0.05(+0.20%) |
Nov 17, 2016 | 23.04 | 23.22 | 22.84 | 22.88 | 2,039,159 | -0.22(-0.94%) |
Nov 16, 2016 | 23.01 | 23.22 | 22.92 | 23.10 | 2,668,097 | -0.02(-0.07%) |
Nov 15, 2016 | 23.28 | 23.55 | 22.99 | 23.11 | 4,096,313 | -0.15(-0.66%) |
Nov 14, 2016 | 22.70 | 23.36 | 22.53 | 23.27 | 5,591,536 | +0.45(+1.96%) |
Nov 11, 2016 | 22.74 | 23.08 | 22.74 | 22.82 | 4,798,061 | +0.02(+0.10%) |
Nov 10, 2016 | 23.04 | 23.05 | 22.44 | 22.80 | 6,926,308 | -0.35(-1.50%) |
Nov 09, 2016 | 22.90 | 23.34 | 22.77 | 23.14 | 6,169,458 | -0.53(-2.25%) |
Nov 08, 2016 | 23.44 | 23.75 | 23.43 | 23.68 | 1,961,087 | +0.15(+0.62%) |
Nov 07, 2016 | 23.26 | 23.54 | 23.25 | 23.53 | 3,884,476 | +0.42(+1.84%) |
Nov 04, 2016 | 22.97 | 23.19 | 22.90 | 23.10 | 2,277,694 | +0.15(+0.67%) |
Nov 03, 2016 | 23.01 | 23.09 | 22.90 | 22.95 | 2,491,266 | -0.10(-0.44%) |
Nov 02, 2016 | 23.34 | 23.40 | 23.05 | 23.05 | 2,202,080 | -0.36(-1.55%) |