Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.84 | 27.11 | 26.66 | 26.90 | 36,775,088 | -0.21(-0.76%) |
Jan 30, 2017 | 27.33 | 27.35 | 26.59 | 27.11 | 50,323,552 | -0.43(-1.57%) |
Jan 27, 2017 | 27.08 | 27.57 | 26.82 | 27.54 | 47,895,572 | +0.52(+1.93%) |
Jan 26, 2017 | 26.58 | 27.09 | 26.30 | 27.01 | 46,539,128 | +0.46(+1.73%) |
Jan 25, 2017 | 26.87 | 26.93 | 26.20 | 26.56 | 53,079,612 | +0.11(+0.43%) |
Jan 24, 2017 | 25.99 | 26.50 | 25.84 | 26.44 | 43,360,520 | +0.55(+2.13%) |
Jan 23, 2017 | 25.57 | 26.09 | 25.55 | 25.89 | 37,529,448 | +0.27(+1.04%) |
Jan 20, 2017 | 26.13 | 26.31 | 25.41 | 25.62 | 49,927,608 | -0.28(-1.09%) |
Jan 19, 2017 | 25.39 | 26.23 | 25.37 | 25.91 | 65,390,772 | +0.54(+2.15%) |
Jan 18, 2017 | 24.70 | 25.43 | 24.42 | 25.36 | 66,351,056 | +0.45(+1.82%) |
Jan 17, 2017 | 25.38 | 25.43 | 24.78 | 24.91 | 58,898,648 | -0.57(-2.24%) |
Jan 13, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 25.68 | 25.79 | 25.04 | 25.48 | 63,445,176 | -0.42(-1.64%) |
Jan 11, 2017 | 26.11 | 26.16 | 25.66 | 25.91 | 53,300,388 | -0.32(-1.23%) |
Jan 10, 2017 | 26.56 | 26.89 | 26.02 | 26.23 | 89,318,024 | -0.20(-0.75%) |
Jan 09, 2017 | 25.50 | 26.61 | 25.50 | 26.43 | 92,904,472 | +1.03(+4.05%) |
Jan 06, 2017 | 25.34 | 25.68 | 24.93 | 25.40 | 83,498,784 | +0.34(+1.34%) |
Jan 05, 2017 | 25.75 | 26.07 | 24.90 | 25.07 | 99,828,504 | -0.65(-2.54%) |
Jan 04, 2017 | 25.47 | 25.99 | 25.01 | 25.72 | 121,598,496 | +0.59(+2.33%) |
Jan 03, 2017 | 25.72 | 26.21 | 24.48 | 25.13 | 152,300,288 | -1.17(-4.43%) |
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | -1.16(-4.21%) | |
Dec 29, 2016 | 25.84 | 27.47 | 25.33 | 27.45 | 220,279,952 | +0.54(+2.00%) |
Dec 28, 2016 | 29.47 | 29.55 | 26.78 | 26.92 | 232,496,880 | -1.99(-6.88%) |
Dec 27, 2016 | 27.61 | 28.91 | 27.40 | 28.90 | 120,922,976 | +1.86(+6.87%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.66(+2.49%) | |
Dec 22, 2016 | 26.32 | 26.82 | 26.25 | 26.39 | 72,895,912 | +0.32(+1.21%) |
Dec 21, 2016 | 26.03 | 26.10 | 25.55 | 26.07 | 58,431,000 | +0.16(+0.63%) |
Dec 20, 2016 | 25.77 | 26.15 | 25.65 | 25.91 | 85,997,200 | +0.87(+3.48%) |
Dec 19, 2016 | 24.56 | 25.24 | 24.39 | 25.04 | 75,529,696 | +0.30(+1.22%) |
Dec 16, 2016 | 24.59 | 24.81 | 24.08 | 24.74 | 110,559,008 | +0.42(+1.72%) |
Dec 15, 2016 | 23.87 | 24.62 | 23.80 | 24.32 | 75,733,456 | +0.56(+2.34%) |
Dec 14, 2016 | 22.80 | 23.92 | 22.56 | 23.76 | 99,778,656 | +1.30(+5.79%) |
Dec 13, 2016 | 22.20 | 22.74 | 22.19 | 22.46 | 39,189,692 | +0.39(+1.76%) |
Dec 12, 2016 | 22.14 | 22.16 | 21.57 | 22.07 | 60,982,144 | -0.55(-2.43%) |
Dec 09, 2016 | 23.21 | 23.23 | 22.35 | 22.62 | 38,794,832 | -0.41(-1.78%) |
Dec 08, 2016 | 23.45 | 23.80 | 22.93 | 23.03 | 38,697,184 | -0.39(-1.67%) |
Dec 07, 2016 | 22.87 | 23.48 | 22.69 | 23.42 | 48,763,108 | +0.41(+1.80%) |
Dec 06, 2016 | 22.72 | 23.09 | 22.56 | 23.01 | 50,606,824 | +0.37(+1.64%) |
Dec 05, 2016 | 22.17 | 22.82 | 21.93 | 22.64 | 61,101,564 | +0.85(+3.88%) |
Dec 02, 2016 | 21.25 | 21.88 | 20.97 | 21.79 | 48,534,336 | +0.20(+0.92%) |
Dec 01, 2016 | 22.69 | 22.71 | 20.89 | 21.59 | 105,040,368 | -1.12(-4.95%) |
Nov 30, 2016 | 23.06 | 23.20 | 22.69 | 22.72 | 44,674,756 | -0.26(-1.13%) |
Nov 29, 2016 | 23.16 | 23.27 | 22.80 | 22.97 | 45,079,824 | -0.21(-0.91%) |
Nov 28, 2016 | 23.13 | 23.34 | 23.06 | 23.19 | 28,265,946 | -0.01(-0.05%) |
Nov 25, 2016 | 23.26 | 23.43 | 23.01 | 23.20 | 19,844,628 | +0.05(+0.20%) |
Nov 23, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.49%) | |
Nov 22, 2016 | 22.95 | 23.06 | 22.73 | 23.04 | 33,550,288 | +0.16(+0.72%) |
Nov 21, 2016 | 23.15 | 23.21 | 22.73 | 22.87 | 44,337,272 | -0.09(-0.41%) |
Nov 18, 2016 | 22.73 | 23.21 | 22.58 | 22.97 | 58,542,792 | +0.24(+1.05%) |
Nov 17, 2016 | 22.71 | 23.32 | 22.30 | 22.73 | 84,615,184 | +0.19(+0.83%) |
Nov 16, 2016 | 21.49 | 22.77 | 21.24 | 22.54 | 100,382,760 | +1.34(+6.31%) |
Nov 15, 2016 | 20.74 | 21.51 | 20.65 | 21.20 | 63,403,468 | +0.63(+3.05%) |
Nov 14, 2016 | 21.67 | 21.69 | 20.57 | 20.58 | 137,024,560 | -1.07(-4.92%) |
Nov 11, 2016 | 19.56 | 21.84 | 19.31 | 21.64 | 221,072,096 | +4.97(+29.81%) |
Nov 10, 2016 | 17.59 | 17.59 | 16.85 | 16.67 | 85,522,896 | -0.54(-3.13%) |
Nov 09, 2016 | 17.03 | 17.44 | 16.91 | 17.21 | 46,380,112 | -0.30(-1.69%) |
Nov 08, 2016 | 17.60 | 17.66 | 17.34 | 17.51 | 43,625,456 | -0.03(-0.15%) |
Nov 07, 2016 | 17.11 | 17.64 | 17.10 | 17.53 | 49,544,112 | +0.91(+5.48%) |
Nov 04, 2016 | 16.61 | 16.91 | 16.38 | 16.62 | 33,412,624 | -0.10(-0.57%) |
Nov 03, 2016 | 16.99 | 17.01 | 16.39 | 16.72 | 31,469,950 | -0.20(-1.16%) |
Nov 02, 2016 | 17.12 | 17.35 | 16.88 | 16.91 | 30,056,566 | -0.07(-0.42%) |