Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.60 | 26.77 | 25.39 | 25.61 | 2,082,617 | -0.22(-0.87%) |
Jan 30, 2017 | 25.84 | 26.08 | 25.54 | 25.84 | 1,708,434 | -0.31(-1.18%) |
Jan 27, 2017 | 26.10 | 26.29 | 25.92 | 26.14 | 2,220,856 | +0.06(+0.21%) |
Jan 26, 2017 | 25.18 | 26.49 | 25.08 | 26.09 | 3,254,045 | +0.92(+3.67%) |
Jan 25, 2017 | 25.11 | 25.43 | 24.74 | 25.16 | 2,181,690 | +0.07(+0.30%) |
Jan 24, 2017 | 25.29 | 25.49 | 24.87 | 25.09 | 2,119,126 | +0.20(+0.79%) |
Jan 23, 2017 | 24.40 | 25.02 | 24.28 | 24.89 | 1,636,504 | +0.62(+2.53%) |
Jan 20, 2017 | 24.20 | 24.61 | 24.17 | 24.28 | 1,708,980 | +0.05(+0.19%) |
Jan 19, 2017 | 24.56 | 24.83 | 24.14 | 24.23 | 2,374,899 | -0.46(-1.85%) |
Jan 18, 2017 | 24.80 | 25.11 | 24.60 | 24.69 | 2,267,294 | -0.17(-0.68%) |
Jan 17, 2017 | 24.55 | 25.12 | 24.50 | 24.86 | 2,836,323 | +0.65(+2.70%) |
Jan 13, 2017 | 24.20 | 24.20 | 24.20 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 24.06 | 24.30 | 24.04 | 24.22 | 1,780,507 | -0.07(-0.27%) |
Jan 11, 2017 | 24.19 | 24.36 | 24.01 | 24.29 | 2,774,533 | -0.11(-0.46%) |
Jan 10, 2017 | 24.30 | 24.74 | 24.18 | 24.40 | 2,536,555 | +0.12(+0.50%) |
Jan 09, 2017 | 24.41 | 24.76 | 24.08 | 24.28 | 1,536,688 | -0.10(-0.42%) |
Jan 06, 2017 | 25.02 | 25.13 | 24.33 | 24.38 | 1,925,526 | -0.77(-3.08%) |
Jan 05, 2017 | 25.08 | 25.30 | 24.80 | 25.16 | 1,405,851 | +0.34(+1.39%) |
Jan 04, 2017 | 24.53 | 24.88 | 24.33 | 24.81 | 1,277,937 | +0.35(+1.45%) |
Jan 03, 2017 | 24.71 | 24.75 | 24.25 | 24.46 | 1,543,411 | +0.11(+0.46%) |
Dec 30, 2016 | 24.34 | 24.34 | 24.34 | 0 | +0.11(+0.46%) | |
Dec 29, 2016 | 24.06 | 24.43 | 24.06 | 24.23 | 651,003 | +0.01(+0.04%) |
Dec 28, 2016 | 24.10 | 24.24 | 24.03 | 24.22 | 1,692,282 | +0.11(+0.46%) |
Dec 27, 2016 | 24.03 | 24.35 | 24.03 | 24.11 | 2,395,982 | -0.13(-0.54%) |
Dec 23, 2016 | 24.24 | 24.24 | 24.24 | 0 | -0.14(-0.57%) | |
Dec 22, 2016 | 24.61 | 24.76 | 24.22 | 24.38 | 1,175,177 | -0.44(-1.77%) |
Dec 21, 2016 | 24.73 | 25.16 | 24.70 | 24.82 | 1,283,113 | -0.04(-0.15%) |
Dec 20, 2016 | 24.14 | 25.19 | 23.95 | 24.86 | 3,019,692 | +0.70(+2.89%) |
Dec 19, 2016 | 24.25 | 24.69 | 23.93 | 24.16 | 5,536,454 | -0.24(-0.99%) |
Dec 16, 2016 | 24.50 | 24.62 | 24.14 | 24.40 | 3,622,281 | -0.20(-0.83%) |
Dec 15, 2016 | 24.68 | 25.26 | 24.45 | 24.61 | 2,377,888 | -0.60(-2.37%) |
Dec 14, 2016 | 24.87 | 26.05 | 24.87 | 25.20 | 1,926,105 | +0.02(+0.07%) |
Dec 13, 2016 | 24.68 | 25.41 | 24.50 | 25.18 | 2,884,566 | +0.53(+2.16%) |
Dec 12, 2016 | 25.86 | 25.95 | 24.53 | 24.65 | 4,043,100 | -1.44(-5.54%) |
Dec 09, 2016 | 26.04 | 26.51 | 26.02 | 26.10 | 3,207,433 | -0.02(-0.07%) |
Dec 08, 2016 | 26.27 | 26.37 | 25.57 | 26.12 | 4,975,598 | +0.00(+0.00%) |
Dec 07, 2016 | 26.35 | 26.54 | 26.00 | 26.12 | 3,858,633 | -0.31(-1.16%) |
Dec 06, 2016 | 26.14 | 26.46 | 25.79 | 26.42 | 8,971,501 | +0.33(+1.25%) |
Dec 05, 2016 | 26.31 | 26.60 | 26.09 | 26.10 | 2,922,858 | -0.14(-0.53%) |
Dec 02, 2016 | 25.98 | 26.83 | 25.63 | 26.24 | 3,023,854 | -0.09(-0.35%) |
Dec 01, 2016 | 26.28 | 26.64 | 25.93 | 26.33 | 3,738,779 | +0.12(+0.46%) |
Nov 30, 2016 | 26.65 | 26.81 | 25.87 | 26.21 | 7,743,252 | -0.44(-1.64%) |
Nov 29, 2016 | 26.47 | 26.75 | 25.92 | 26.65 | 3,219,745 | +0.22(+0.85%) |
Nov 28, 2016 | 27.32 | 27.38 | 26.30 | 26.42 | 4,150,573 | -1.03(-3.74%) |
Nov 25, 2016 | 27.76 | 27.85 | 25.81 | 27.45 | 2,648,813 | -0.32(-1.14%) |
Nov 23, 2016 | 27.76 | 27.76 | 27.76 | 0 | -0.18(-0.63%) | |
Nov 22, 2016 | 26.99 | 28.31 | 26.99 | 27.94 | 6,936,474 | +0.99(+3.67%) |
Nov 21, 2016 | 26.25 | 27.02 | 26.07 | 26.95 | 3,590,018 | +0.62(+2.37%) |
Nov 18, 2016 | 25.29 | 26.67 | 25.19 | 26.33 | 4,377,992 | +1.08(+4.28%) |
Nov 17, 2016 | 25.31 | 25.36 | 25.10 | 25.25 | 2,939,053 | +0.14(+0.56%) |
Nov 16, 2016 | 24.61 | 25.73 | 24.61 | 25.11 | 5,121,897 | +0.35(+1.43%) |
Nov 15, 2016 | 24.14 | 24.84 | 23.77 | 24.75 | 9,294,982 | +0.63(+2.63%) |
Nov 14, 2016 | 25.25 | 25.52 | 23.93 | 24.12 | 5,306,277 | -1.03(-4.08%) |
Nov 11, 2016 | 24.07 | 26.13 | 24.07 | 25.15 | 7,657,758 | +0.91(+3.77%) |
Nov 10, 2016 | 24.47 | 24.96 | 24.09 | 24.23 | 8,662,446 | +0.00(+0.00%) |
Nov 09, 2016 | 24.20 | 24.80 | 24.20 | 24.23 | 9,143,889 | -0.55(-2.22%) |
Nov 08, 2016 | 24.21 | 25.41 | 23.87 | 24.78 | 12,279,588 | -0.11(-0.45%) |
Nov 07, 2016 | 25.98 | 26.71 | 24.56 | 24.89 | 13,787,925 | -0.81(-3.15%) |
Nov 04, 2016 | 25.15 | 26.23 | 25.03 | 25.70 | 10,699,338 | +0.68(+2.72%) |
Nov 03, 2016 | 24.96 | 25.26 | 24.83 | 25.02 | 8,268,618 | +0.24(+0.98%) |
Nov 02, 2016 | 25.54 | 24.41 | 24.78 | 17,203,414 | +0.37(+1.53%) |