Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.50 | 25.89 | 25.44 | 25.77 | 10,539,829 | +0.26(+1.04%) |
Jan 30, 2017 | 25.34 | 25.75 | 25.32 | 25.50 | 13,539,161 | +0.22(+0.89%) |
Jan 27, 2017 | 24.99 | 25.38 | 24.85 | 25.28 | 15,051,833 | +0.55(+2.21%) |
Jan 26, 2017 | 24.72 | 24.85 | 24.56 | 24.73 | 6,612,984 | -0.06(-0.23%) |
Jan 25, 2017 | 24.63 | 24.80 | 24.60 | 24.79 | 8,258,410 | +0.04(+0.18%) |
Jan 24, 2017 | 24.73 | 24.84 | 24.65 | 24.75 | 5,821,941 | +0.01(+0.03%) |
Jan 23, 2017 | 24.90 | 24.98 | 24.72 | 24.74 | 10,940,084 | -0.10(-0.40%) |
Jan 20, 2017 | 24.89 | 24.92 | 24.65 | 24.84 | 6,128,542 | -0.00(-0.02%) |
Jan 19, 2017 | 24.86 | 25.04 | 24.75 | 24.84 | 5,672,104 | -0.16(-0.62%) |
Jan 18, 2017 | 25.04 | 25.20 | 24.96 | 25.00 | 6,945,179 | -0.04(-0.16%) |
Jan 17, 2017 | 24.87 | 25.05 | 24.82 | 25.04 | 8,356,117 | +0.24(+0.98%) |
Jan 13, 2017 | 24.80 | 24.80 | 24.80 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 24.91 | 24.98 | 24.76 | 24.89 | 7,842,450 | +0.02(+0.08%) |
Jan 11, 2017 | 24.63 | 24.91 | 24.63 | 24.87 | 6,721,709 | +0.17(+0.70%) |
Jan 10, 2017 | 24.60 | 24.73 | 24.44 | 24.70 | 7,607,587 | +0.05(+0.19%) |
Jan 09, 2017 | 24.81 | 24.89 | 24.60 | 24.65 | 7,277,591 | -0.06(-0.25%) |
Jan 06, 2017 | 24.66 | 24.81 | 24.58 | 24.71 | 10,574,550 | -0.07(-0.29%) |
Jan 05, 2017 | 24.95 | 24.95 | 24.53 | 24.79 | 7,387,967 | -0.01(-0.06%) |
Jan 04, 2017 | 24.83 | 24.95 | 24.70 | 24.80 | 10,226,329 | +0.07(+0.29%) |
Jan 03, 2017 | 24.90 | 24.92 | 24.54 | 24.73 | 7,325,452 | -0.15(-0.62%) |
Dec 30, 2016 | 24.88 | 24.88 | 24.88 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 24.83 | 25.05 | 24.69 | 25.03 | 4,858,496 | +0.32(+1.29%) |
Dec 28, 2016 | 24.85 | 24.93 | 24.68 | 24.71 | 6,257,412 | -0.12(-0.50%) |
Dec 27, 2016 | 24.80 | 24.91 | 24.70 | 24.84 | 3,146,796 | +0.00(+0.02%) |
Dec 23, 2016 | 24.83 | 24.83 | 24.83 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.71 | 24.79 | 24.61 | 24.77 | 6,004,746 | +0.06(+0.25%) |
Dec 21, 2016 | 24.80 | 24.95 | 24.68 | 24.70 | 7,289,238 | -0.15(-0.59%) |
Dec 20, 2016 | 24.84 | 24.97 | 24.74 | 24.85 | 7,400,796 | +0.02(+0.07%) |
Dec 19, 2016 | 24.89 | 24.93 | 24.64 | 24.83 | 6,174,848 | +0.07(+0.27%) |
Dec 16, 2016 | 24.42 | 24.83 | 24.40 | 24.77 | 18,838,352 | +0.39(+1.60%) |
Dec 15, 2016 | 24.16 | 24.38 | 23.92 | 24.38 | 12,999,867 | +0.21(+0.86%) |
Dec 14, 2016 | 24.93 | 25.08 | 24.16 | 24.17 | 12,582,486 | -0.62(-2.51%) |
Dec 13, 2016 | 24.48 | 24.82 | 24.47 | 24.79 | 11,358,425 | +0.33(+1.34%) |
Dec 12, 2016 | 24.18 | 24.53 | 24.13 | 24.46 | 20,075,660 | +0.20(+0.82%) |
Dec 09, 2016 | 24.37 | 24.45 | 24.11 | 24.26 | 14,302,257 | -0.08(-0.32%) |
Dec 08, 2016 | 24.32 | 24.50 | 24.23 | 24.34 | 10,764,048 | -0.17(-0.69%) |
Dec 07, 2016 | 23.96 | 24.52 | 23.91 | 24.51 | 12,914,787 | +0.61(+2.55%) |
Dec 06, 2016 | 23.92 | 24.08 | 23.84 | 23.90 | 14,128,866 | -0.05(-0.22%) |
Dec 05, 2016 | 23.81 | 24.04 | 23.57 | 23.95 | 12,174,400 | +0.12(+0.52%) |
Dec 02, 2016 | 23.68 | 23.93 | 23.66 | 23.83 | 10,157,794 | +0.30(+1.29%) |
Dec 01, 2016 | 23.64 | 23.73 | 23.46 | 23.53 | 14,509,927 | -0.27(-1.12%) |
Nov 30, 2016 | 24.14 | 24.16 | 23.78 | 23.79 | 15,962,696 | -0.63(-2.59%) |
Nov 29, 2016 | 24.22 | 24.69 | 24.20 | 24.43 | 15,223,322 | +0.20(+0.83%) |
Nov 28, 2016 | 24.01 | 24.30 | 23.95 | 24.22 | 22,243,898 | +0.32(+1.34%) |
Nov 25, 2016 | 23.73 | 23.99 | 23.72 | 23.90 | 5,532,393 | +0.28(+1.18%) |
Nov 23, 2016 | 23.62 | 23.62 | 23.62 | 0 | -0.09(-0.36%) | |
Nov 22, 2016 | 23.71 | 23.90 | 23.66 | 23.71 | 12,392,556 | +0.07(+0.31%) |
Nov 21, 2016 | 23.66 | 23.69 | 23.50 | 23.64 | 11,111,583 | +0.05(+0.23%) |
Nov 18, 2016 | 23.91 | 23.91 | 23.45 | 23.58 | 14,840,801 | -0.14(-0.60%) |
Nov 17, 2016 | 23.55 | 23.80 | 23.54 | 23.73 | 10,498,755 | +0.10(+0.43%) |
Nov 16, 2016 | 23.83 | 23.89 | 23.39 | 23.62 | 20,548,638 | -0.15(-0.64%) |
Nov 15, 2016 | 23.63 | 23.84 | 23.51 | 23.78 | 21,769,964 | +0.12(+0.52%) |
Nov 14, 2016 | 23.34 | 23.68 | 22.84 | 23.66 | 32,169,928 | +0.19(+0.79%) |
Nov 11, 2016 | 23.68 | 23.88 | 23.31 | 23.47 | 20,514,942 | -0.31(-1.32%) |
Nov 10, 2016 | 24.14 | 24.17 | 23.22 | 23.78 | 36,110,088 | -0.50(-2.07%) |
Nov 09, 2016 | 25.05 | 25.05 | 24.01 | 24.29 | 34,081,988 | -1.59(-6.14%) |
Nov 08, 2016 | 25.78 | 25.93 | 25.65 | 25.87 | 10,246,566 | +0.11(+0.41%) |
Nov 07, 2016 | 25.59 | 25.77 | 25.38 | 25.77 | 13,732,173 | +0.31(+1.20%) |
Nov 04, 2016 | 25.72 | 25.78 | 25.46 | 25.46 | 10,572,866 | -0.14(-0.53%) |
Nov 03, 2016 | 25.57 | 25.71 | 25.41 | 25.60 | 10,757,131 | +0.03(+0.13%) |
Nov 02, 2016 | 25.49 | 25.69 | 25.26 | 25.56 | 29,201,806 | -0.46(-1.76%) |