Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.84 | 27.02 | 25.62 | 25.85 | 2,063,521 | -0.23(-0.87%) |
Jan 30, 2017 | 26.08 | 26.32 | 25.77 | 26.07 | 1,692,768 | -0.31(-1.18%) |
Jan 27, 2017 | 26.34 | 26.54 | 26.16 | 26.39 | 2,200,492 | +0.06(+0.21%) |
Jan 26, 2017 | 25.42 | 26.73 | 25.31 | 26.33 | 3,224,208 | +0.93(+3.67%) |
Jan 25, 2017 | 25.34 | 25.66 | 24.96 | 25.40 | 2,161,686 | +0.08(+0.30%) |
Jan 24, 2017 | 25.52 | 25.73 | 25.10 | 25.32 | 2,099,695 | +0.20(+0.79%) |
Jan 23, 2017 | 24.63 | 25.26 | 24.50 | 25.12 | 1,621,499 | +0.62(+2.53%) |
Jan 20, 2017 | 24.42 | 24.83 | 24.39 | 24.50 | 1,693,309 | +0.05(+0.19%) |
Jan 19, 2017 | 24.79 | 25.06 | 24.36 | 24.46 | 2,353,123 | -0.46(-1.85%) |
Jan 18, 2017 | 25.03 | 25.34 | 24.82 | 24.92 | 2,246,505 | -0.17(-0.67%) |
Jan 17, 2017 | 24.78 | 25.35 | 24.73 | 25.09 | 2,810,316 | +0.66(+2.70%) |
Jan 13, 2017 | 24.43 | 24.43 | 24.43 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 24.28 | 24.52 | 24.26 | 24.45 | 1,764,181 | -0.07(-0.27%) |
Jan 11, 2017 | 24.41 | 24.59 | 24.23 | 24.51 | 2,749,093 | -0.11(-0.46%) |
Jan 10, 2017 | 24.52 | 24.96 | 24.40 | 24.63 | 2,513,297 | +0.12(+0.50%) |
Jan 09, 2017 | 24.64 | 24.99 | 24.31 | 24.50 | 1,522,597 | -0.10(-0.42%) |
Jan 06, 2017 | 25.26 | 25.36 | 24.55 | 24.61 | 1,907,871 | -0.78(-3.08%) |
Jan 05, 2017 | 25.31 | 25.54 | 25.03 | 25.39 | 1,392,960 | +0.35(+1.39%) |
Jan 04, 2017 | 24.76 | 25.11 | 24.55 | 25.04 | 1,266,219 | +0.36(+1.45%) |
Jan 03, 2017 | 24.94 | 24.97 | 24.48 | 24.68 | 1,529,259 | +0.11(+0.46%) |
Dec 30, 2016 | 24.57 | 24.57 | 24.57 | 0 | +0.11(+0.46%) | |
Dec 29, 2016 | 24.29 | 24.65 | 24.29 | 24.46 | 645,034 | +0.01(+0.04%) |
Dec 28, 2016 | 24.32 | 24.47 | 24.25 | 24.45 | 1,676,765 | +0.11(+0.46%) |
Dec 27, 2016 | 24.25 | 24.58 | 24.25 | 24.33 | 2,374,012 | -0.13(-0.54%) |
Dec 23, 2016 | 24.47 | 24.47 | 24.47 | 0 | -0.14(-0.57%) | |
Dec 22, 2016 | 24.83 | 24.99 | 24.45 | 24.61 | 1,164,401 | -0.44(-1.76%) |
Dec 21, 2016 | 24.96 | 25.39 | 24.93 | 25.05 | 1,271,347 | -0.04(-0.15%) |
Dec 20, 2016 | 24.36 | 25.42 | 24.17 | 25.09 | 2,992,003 | +0.71(+2.89%) |
Dec 19, 2016 | 24.48 | 24.92 | 24.16 | 24.38 | 5,485,689 | -0.24(-0.99%) |
Dec 16, 2016 | 24.73 | 24.85 | 24.36 | 24.63 | 3,589,068 | -0.21(-0.83%) |
Dec 15, 2016 | 24.91 | 25.49 | 24.67 | 24.83 | 2,356,084 | -0.60(-2.37%) |
Dec 14, 2016 | 25.10 | 26.29 | 25.10 | 25.43 | 1,908,444 | +0.02(+0.07%) |
Dec 13, 2016 | 24.91 | 25.64 | 24.73 | 25.42 | 2,858,116 | +0.54(+2.15%) |
Dec 12, 2016 | 26.10 | 26.19 | 24.76 | 24.88 | 4,006,028 | -1.46(-5.54%) |
Dec 09, 2016 | 26.28 | 26.75 | 26.26 | 26.34 | 3,178,023 | -0.02(-0.07%) |
Dec 08, 2016 | 26.52 | 26.61 | 25.81 | 26.36 | 4,929,975 | +0.00(+0.00%) |
Dec 07, 2016 | 26.59 | 26.79 | 26.24 | 26.36 | 3,823,252 | -0.31(-1.16%) |
Dec 06, 2016 | 26.39 | 26.70 | 26.03 | 26.67 | 8,889,239 | +0.33(+1.25%) |
Dec 05, 2016 | 26.55 | 26.85 | 26.33 | 26.34 | 2,896,057 | -0.14(-0.53%) |
Dec 02, 2016 | 26.22 | 27.08 | 25.87 | 26.48 | 2,996,127 | -0.09(-0.35%) |
Dec 01, 2016 | 26.53 | 26.89 | 26.17 | 26.57 | 3,704,497 | +0.12(+0.46%) |
Nov 30, 2016 | 26.89 | 27.06 | 26.11 | 26.45 | 7,672,252 | -0.44(-1.64%) |
Nov 29, 2016 | 26.71 | 27.00 | 26.16 | 26.89 | 3,190,223 | +0.23(+0.85%) |
Nov 28, 2016 | 27.57 | 27.64 | 26.54 | 26.67 | 4,112,515 | -1.03(-3.74%) |
Nov 25, 2016 | 28.01 | 28.11 | 26.05 | 27.70 | 2,624,525 | -0.32(-1.14%) |
Nov 23, 2016 | 28.02 | 28.02 | 28.02 | 0 | -0.18(-0.63%) | |
Nov 22, 2016 | 27.24 | 28.57 | 27.24 | 28.20 | 6,872,871 | +1.00(+3.67%) |
Nov 21, 2016 | 26.49 | 27.27 | 26.31 | 27.20 | 3,557,100 | +0.63(+2.37%) |
Nov 18, 2016 | 25.53 | 26.92 | 25.43 | 26.57 | 4,337,848 | +1.09(+4.28%) |
Nov 17, 2016 | 25.55 | 25.60 | 25.33 | 25.48 | 2,912,104 | +0.14(+0.56%) |
Nov 16, 2016 | 24.83 | 25.97 | 24.83 | 25.34 | 5,074,933 | +0.36(+1.43%) |
Nov 15, 2016 | 24.36 | 25.07 | 23.99 | 24.98 | 9,209,753 | +0.64(+2.63%) |
Nov 14, 2016 | 25.48 | 25.75 | 24.16 | 24.34 | 5,257,622 | -1.03(-4.08%) |
Nov 11, 2016 | 24.30 | 26.37 | 24.30 | 25.38 | 7,587,541 | +0.92(+3.77%) |
Nov 10, 2016 | 24.70 | 25.19 | 24.32 | 24.46 | 8,583,017 | +0.00(+0.00%) |
Nov 09, 2016 | 24.42 | 25.03 | 24.42 | 24.46 | 9,060,046 | -0.55(-2.22%) |
Nov 08, 2016 | 24.44 | 25.64 | 24.09 | 25.01 | 12,166,993 | -0.11(-0.45%) |
Nov 07, 2016 | 26.22 | 26.96 | 24.79 | 25.12 | 13,661,500 | -0.82(-3.15%) |
Nov 04, 2016 | 25.38 | 26.47 | 25.26 | 25.94 | 10,601,233 | +0.69(+2.72%) |
Nov 03, 2016 | 25.19 | 25.49 | 25.06 | 25.26 | 8,192,801 | +0.24(+0.98%) |
Nov 02, 2016 | 25.77 | 24.64 | 25.01 | 17,045,670 | +0.38(+1.53%) |