Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.96 | 21.49 | 20.88 | 21.46 | 12,457,743 | +0.01(+0.07%) |
Jan 30, 2017 | 21.12 | 21.45 | 21.09 | 21.45 | 7,437,460 | +0.30(+1.41%) |
Jan 27, 2017 | 21.76 | 21.77 | 20.85 | 21.15 | 13,689,354 | -0.59(-2.71%) |
Jan 26, 2017 | 21.93 | 22.04 | 21.66 | 21.74 | 5,987,141 | -0.17(-0.76%) |
Jan 25, 2017 | 21.91 | 22.09 | 21.74 | 21.90 | 8,380,244 | +0.12(+0.57%) |
Jan 24, 2017 | 21.45 | 21.82 | 21.45 | 21.78 | 6,943,088 | +0.25(+1.18%) |
Jan 23, 2017 | 21.42 | 21.74 | 21.32 | 21.53 | 6,422,498 | -0.05(-0.24%) |
Jan 20, 2017 | 21.48 | 21.69 | 21.40 | 21.58 | 9,661,008 | +0.18(+0.85%) |
Jan 19, 2017 | 21.43 | 21.67 | 21.26 | 21.40 | 10,258,324 | +0.01(+0.03%) |
Jan 18, 2017 | 21.80 | 21.80 | 20.74 | 21.39 | 18,227,158 | -0.33(-1.54%) |
Jan 17, 2017 | 21.78 | 22.23 | 21.70 | 21.72 | 12,074,195 | +0.01(+0.07%) |
Jan 13, 2017 | 21.71 | 21.71 | 21.71 | 0 | -0.07(-0.33%) | |
Jan 12, 2017 | 21.67 | 21.93 | 21.58 | 21.78 | 8,742,709 | +0.02(+0.10%) |
Jan 11, 2017 | 22.16 | 22.18 | 21.61 | 21.76 | 12,333,220 | -0.25(-1.15%) |
Jan 10, 2017 | 22.26 | 22.29 | 21.88 | 22.01 | 14,704,649 | -0.12(-0.53%) |
Jan 09, 2017 | 22.43 | 22.51 | 22.05 | 22.13 | 12,727,258 | -0.26(-1.17%) |
Jan 06, 2017 | 22.39 | 22.90 | 22.19 | 22.39 | 15,808,208 | -0.03(-0.13%) |
Jan 05, 2017 | 22.94 | 23.14 | 22.17 | 22.42 | 40,250,980 | -3.62(-13.90%) |
Jan 04, 2017 | 25.80 | 26.44 | 25.77 | 26.04 | 12,873,777 | +0.44(+1.73%) |
Jan 03, 2017 | 26.25 | 26.30 | 25.28 | 25.59 | 13,457,781 | -0.42(-1.62%) |
Dec 30, 2016 | 26.02 | 26.02 | 26.02 | 0 | -0.35(-1.32%) | |
Dec 29, 2016 | 26.33 | 26.59 | 26.10 | 26.36 | 4,296,711 | +0.01(+0.03%) |
Dec 28, 2016 | 26.60 | 26.83 | 26.24 | 26.36 | 4,847,243 | -0.18(-0.68%) |
Dec 27, 2016 | 26.64 | 27.05 | 26.35 | 26.54 | 6,429,661 | +0.04(+0.14%) |
Dec 23, 2016 | 26.50 | 26.50 | 26.50 | 0 | +0.23(+0.86%) | |
Dec 22, 2016 | 27.27 | 27.37 | 26.19 | 26.28 | 9,298,212 | -0.97(-3.57%) |
Dec 21, 2016 | 27.51 | 27.59 | 27.23 | 27.25 | 4,117,225 | -0.32(-1.16%) |
Dec 20, 2016 | 27.06 | 27.72 | 27.06 | 27.57 | 8,488,362 | +0.69(+2.57%) |
Dec 19, 2016 | 27.14 | 27.52 | 26.84 | 26.88 | 10,888,225 | -0.34(-1.25%) |
Dec 16, 2016 | 28.89 | 28.90 | 27.11 | 27.22 | 17,742,044 | -1.94(-6.65%) |
Dec 15, 2016 | 29.13 | 29.54 | 29.10 | 29.16 | 8,695,031 | -0.01(-0.05%) |
Dec 14, 2016 | 29.48 | 29.72 | 29.16 | 29.18 | 5,911,255 | -0.40(-1.35%) |
Dec 13, 2016 | 29.24 | 29.73 | 29.05 | 29.58 | 7,347,397 | +0.46(+1.57%) |
Dec 12, 2016 | 30.40 | 30.44 | 29.06 | 29.12 | 11,614,089 | -1.43(-4.67%) |
Dec 09, 2016 | 30.98 | 31.01 | 30.35 | 30.55 | 5,020,140 | -0.45(-1.46%) |
Dec 08, 2016 | 31.10 | 31.52 | 30.71 | 31.00 | 5,877,970 | -0.08(-0.25%) |
Dec 07, 2016 | 30.63 | 31.11 | 30.48 | 31.08 | 6,278,384 | +0.56(+1.84%) |
Dec 06, 2016 | 30.08 | 30.72 | 29.75 | 30.52 | 9,483,900 | +0.35(+1.17%) |
Dec 05, 2016 | 30.67 | 30.95 | 29.88 | 30.16 | 10,006,277 | -0.41(-1.34%) |
Dec 02, 2016 | 30.58 | 30.98 | 30.41 | 30.57 | 5,088,668 | +0.04(+0.14%) |
Dec 01, 2016 | 30.24 | 31.27 | 30.16 | 30.53 | 7,291,799 | +0.16(+0.52%) |
Nov 30, 2016 | 30.51 | 30.70 | 29.93 | 30.37 | 9,704,560 | -0.21(-0.68%) |
Nov 29, 2016 | 31.14 | 31.39 | 30.51 | 30.58 | 8,017,502 | -0.46(-1.48%) |
Nov 28, 2016 | 31.49 | 31.67 | 30.85 | 31.04 | 9,791,370 | -0.73(-2.29%) |
Nov 25, 2016 | 32.50 | 32.68 | 31.73 | 31.77 | 4,253,684 | -0.55(-1.71%) |
Nov 23, 2016 | 32.32 | 32.32 | 32.32 | 0 | +0.32(+1.01%) | |
Nov 22, 2016 | 31.48 | 32.16 | 31.30 | 32.00 | 9,227,940 | +0.91(+2.94%) |
Nov 21, 2016 | 31.05 | 31.38 | 30.84 | 31.09 | 5,445,561 | +0.12(+0.37%) |
Nov 18, 2016 | 30.75 | 31.11 | 30.20 | 30.97 | 7,024,074 | -0.01(-0.05%) |
Nov 17, 2016 | 30.19 | 31.01 | 30.00 | 30.98 | 8,723,203 | +0.87(+2.89%) |
Nov 16, 2016 | 30.08 | 30.27 | 29.66 | 30.11 | 8,161,157 | +0.32(+1.09%) |
Nov 15, 2016 | 29.92 | 30.08 | 29.11 | 29.79 | 10,684,164 | -0.12(-0.41%) |
Nov 14, 2016 | 29.58 | 31.62 | 29.58 | 29.91 | 18,605,894 | +0.14(+0.48%) |
Nov 11, 2016 | 29.14 | 29.78 | 28.91 | 29.77 | 12,901,669 | +0.60(+2.05%) |
Nov 10, 2016 | 28.78 | 30.23 | 28.50 | 29.17 | 26,230,134 | +1.55(+5.60%) |
Nov 09, 2016 | 26.77 | 28.00 | 26.45 | 27.62 | 15,921,344 | +0.37(+1.35%) |
Nov 08, 2016 | 27.14 | 27.52 | 26.98 | 27.26 | 7,430,105 | +0.07(+0.26%) |
Nov 07, 2016 | 26.80 | 27.21 | 26.70 | 27.18 | 6,657,400 | +0.66(+2.50%) |
Nov 04, 2016 | 26.61 | 26.96 | 26.49 | 26.52 | 5,849,741 | -0.03(-0.11%) |
Nov 03, 2016 | 26.66 | 26.96 | 26.49 | 26.55 | 8,270,218 | +0.00(+0.00%) |
Nov 02, 2016 | 26.53 | 26.69 | 26.31 | 26.55 | 7,082,160 | +0.04(+0.14%) |