Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.67 | 26.06 | 25.61 | 25.94 | 10,471,996 | +0.27(+1.04%) |
Jan 30, 2017 | 25.51 | 25.92 | 25.48 | 25.67 | 13,452,024 | +0.23(+0.89%) |
Jan 27, 2017 | 25.15 | 25.54 | 25.01 | 25.44 | 14,954,961 | +0.55(+2.21%) |
Jan 26, 2017 | 24.88 | 25.01 | 24.72 | 24.89 | 6,570,423 | -0.06(-0.23%) |
Jan 25, 2017 | 24.79 | 24.97 | 24.76 | 24.95 | 8,205,260 | +0.04(+0.18%) |
Jan 24, 2017 | 24.89 | 25.00 | 24.81 | 24.91 | 5,784,471 | +0.01(+0.03%) |
Jan 23, 2017 | 25.06 | 25.14 | 24.88 | 24.90 | 10,869,675 | -0.10(-0.40%) |
Jan 20, 2017 | 25.05 | 25.08 | 24.81 | 25.00 | 6,089,099 | -0.00(-0.02%) |
Jan 19, 2017 | 25.02 | 25.21 | 24.92 | 25.01 | 5,635,599 | -0.16(-0.62%) |
Jan 18, 2017 | 25.20 | 25.36 | 25.12 | 25.16 | 6,900,481 | -0.04(-0.16%) |
Jan 17, 2017 | 25.03 | 25.22 | 24.98 | 25.20 | 8,302,337 | +0.25(+0.98%) |
Jan 13, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 25.07 | 25.14 | 24.92 | 25.05 | 7,791,977 | +0.02(+0.08%) |
Jan 11, 2017 | 24.79 | 25.07 | 24.79 | 25.03 | 6,678,449 | +0.17(+0.70%) |
Jan 10, 2017 | 24.76 | 24.89 | 24.60 | 24.86 | 7,558,625 | +0.05(+0.19%) |
Jan 09, 2017 | 24.97 | 25.05 | 24.76 | 24.81 | 7,230,753 | -0.06(-0.25%) |
Jan 06, 2017 | 24.82 | 24.97 | 24.74 | 24.87 | 10,506,494 | -0.07(-0.29%) |
Jan 05, 2017 | 25.11 | 25.11 | 24.68 | 24.95 | 7,340,419 | -0.01(-0.06%) |
Jan 04, 2017 | 24.99 | 25.12 | 24.86 | 24.96 | 10,160,513 | +0.07(+0.29%) |
Jan 03, 2017 | 25.06 | 25.08 | 24.70 | 24.89 | 7,278,307 | -0.16(-0.62%) |
Dec 30, 2016 | 25.04 | 25.04 | 25.04 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 24.99 | 25.21 | 24.85 | 25.19 | 4,827,228 | +0.32(+1.29%) |
Dec 28, 2016 | 25.01 | 25.09 | 24.84 | 24.87 | 6,217,140 | -0.13(-0.50%) |
Dec 27, 2016 | 24.96 | 25.07 | 24.86 | 25.00 | 3,126,544 | +0.00(+0.02%) |
Dec 23, 2016 | 24.99 | 24.99 | 24.99 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.87 | 24.95 | 24.77 | 24.93 | 5,966,100 | +0.06(+0.25%) |
Dec 21, 2016 | 24.97 | 25.11 | 24.84 | 24.86 | 7,242,325 | -0.15(-0.59%) |
Dec 20, 2016 | 25.00 | 25.14 | 24.90 | 25.01 | 7,353,165 | +0.02(+0.07%) |
Dec 19, 2016 | 25.05 | 25.09 | 24.80 | 24.99 | 6,135,107 | +0.07(+0.27%) |
Dec 16, 2016 | 24.58 | 24.99 | 24.55 | 24.93 | 18,717,110 | +0.39(+1.60%) |
Dec 15, 2016 | 24.31 | 24.54 | 24.08 | 24.53 | 12,916,201 | +0.21(+0.86%) |
Dec 14, 2016 | 25.09 | 25.25 | 24.32 | 24.32 | 12,501,506 | -0.63(-2.51%) |
Dec 13, 2016 | 24.63 | 24.98 | 24.63 | 24.95 | 11,285,324 | +0.33(+1.34%) |
Dec 12, 2016 | 24.34 | 24.69 | 24.29 | 24.62 | 19,946,454 | +0.20(+0.82%) |
Dec 09, 2016 | 24.53 | 24.61 | 24.26 | 24.42 | 14,210,209 | -0.08(-0.33%) |
Dec 08, 2016 | 24.48 | 24.66 | 24.39 | 24.50 | 10,694,772 | -0.17(-0.69%) |
Dec 07, 2016 | 24.11 | 24.67 | 24.07 | 24.67 | 12,831,669 | +0.61(+2.55%) |
Dec 06, 2016 | 24.07 | 24.24 | 24.00 | 24.06 | 14,037,934 | -0.05(-0.22%) |
Dec 05, 2016 | 23.96 | 24.19 | 23.73 | 24.11 | 12,096,047 | +0.12(+0.52%) |
Dec 02, 2016 | 23.84 | 24.09 | 23.82 | 23.98 | 10,092,419 | +0.31(+1.29%) |
Dec 01, 2016 | 23.80 | 23.88 | 23.61 | 23.68 | 14,416,543 | -0.27(-1.12%) |
Nov 30, 2016 | 24.29 | 24.32 | 23.93 | 23.95 | 15,859,962 | -0.64(-2.59%) |
Nov 29, 2016 | 24.38 | 24.85 | 24.36 | 24.58 | 15,125,346 | +0.20(+0.83%) |
Nov 28, 2016 | 24.16 | 24.46 | 24.11 | 24.38 | 22,100,738 | +0.32(+1.34%) |
Nov 25, 2016 | 23.88 | 24.14 | 23.88 | 24.06 | 5,496,787 | +0.28(+1.18%) |
Nov 23, 2016 | 23.78 | 23.78 | 23.78 | 0 | -0.09(-0.36%) | |
Nov 22, 2016 | 23.86 | 24.05 | 23.81 | 23.86 | 12,312,799 | +0.07(+0.31%) |
Nov 21, 2016 | 23.81 | 23.85 | 23.65 | 23.79 | 11,040,070 | +0.05(+0.23%) |
Nov 18, 2016 | 24.06 | 24.06 | 23.60 | 23.74 | 14,745,287 | -0.14(-0.60%) |
Nov 17, 2016 | 23.70 | 23.95 | 23.69 | 23.88 | 10,431,186 | +0.10(+0.43%) |
Nov 16, 2016 | 23.98 | 24.05 | 23.55 | 23.78 | 20,416,388 | -0.15(-0.64%) |
Nov 15, 2016 | 23.78 | 24.00 | 23.66 | 23.93 | 21,629,854 | +0.12(+0.52%) |
Nov 14, 2016 | 23.49 | 23.83 | 22.99 | 23.81 | 31,962,888 | +0.19(+0.79%) |
Nov 11, 2016 | 23.83 | 24.04 | 23.46 | 23.62 | 20,382,910 | -0.32(-1.32%) |
Nov 10, 2016 | 24.30 | 24.32 | 23.37 | 23.94 | 35,877,688 | -0.51(-2.07%) |
Nov 09, 2016 | 25.21 | 25.21 | 24.17 | 24.44 | 33,862,640 | -1.60(-6.14%) |
Nov 08, 2016 | 25.94 | 26.09 | 25.82 | 26.04 | 10,180,620 | +0.11(+0.41%) |
Nov 07, 2016 | 25.76 | 25.94 | 25.55 | 25.93 | 13,643,794 | +0.31(+1.20%) |
Nov 04, 2016 | 25.89 | 25.94 | 25.62 | 25.63 | 10,504,821 | -0.14(-0.53%) |
Nov 03, 2016 | 25.73 | 25.88 | 25.57 | 25.76 | 10,687,900 | +0.03(+0.13%) |
Nov 02, 2016 | 25.65 | 25.86 | 25.42 | 25.73 | 29,013,866 | -0.46(-1.76%) |