Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.81 | 22.20 | 21.75 | 22.16 | 6,581,010 | +0.37(+1.68%) |
Jan 30, 2017 | 22.03 | 22.03 | 21.65 | 21.80 | 6,271,351 | -0.12(-0.57%) |
Jan 27, 2017 | 21.85 | 21.95 | 21.73 | 21.92 | 4,590,780 | +0.12(+0.57%) |
Jan 26, 2017 | 21.77 | 21.88 | 21.69 | 21.80 | 7,120,405 | +0.01(+0.07%) |
Jan 25, 2017 | 21.59 | 21.94 | 21.58 | 21.78 | 7,914,859 | +0.16(+0.74%) |
Jan 24, 2017 | 21.69 | 21.82 | 21.57 | 21.62 | 5,250,317 | -0.02(-0.10%) |
Jan 23, 2017 | 22.04 | 22.12 | 21.62 | 21.65 | 5,384,188 | -0.31(-1.43%) |
Jan 20, 2017 | 22.19 | 22.31 | 21.86 | 21.96 | 6,448,371 | -0.20(-0.89%) |
Jan 19, 2017 | 22.40 | 22.46 | 22.11 | 22.16 | 6,182,277 | -0.33(-1.46%) |
Jan 18, 2017 | 22.72 | 22.82 | 22.41 | 22.49 | 4,762,551 | -0.29(-1.25%) |
Jan 17, 2017 | 22.56 | 22.92 | 22.44 | 22.77 | 5,598,498 | +0.39(+1.76%) |
Jan 13, 2017 | 22.38 | 22.38 | 22.38 | 0 | -0.05(-0.23%) | |
Jan 12, 2017 | 22.46 | 22.60 | 22.34 | 22.43 | 5,809,943 | -0.04(-0.16%) |
Jan 11, 2017 | 22.17 | 22.62 | 22.17 | 22.46 | 7,226,870 | +0.26(+1.19%) |
Jan 10, 2017 | 22.54 | 22.55 | 22.02 | 22.20 | 9,843,752 | -0.47(-2.06%) |
Jan 09, 2017 | 22.82 | 22.83 | 22.61 | 22.67 | 6,569,927 | -0.09(-0.39%) |
Jan 06, 2017 | 22.45 | 22.84 | 22.45 | 22.76 | 4,767,396 | +0.20(+0.91%) |
Jan 05, 2017 | 22.62 | 22.70 | 22.35 | 22.55 | 5,400,096 | -0.09(-0.39%) |
Jan 04, 2017 | 22.65 | 22.87 | 22.61 | 22.64 | 4,434,922 | +0.01(+0.06%) |
Jan 03, 2017 | 22.64 | 22.76 | 22.25 | 22.63 | 5,139,712 | -0.01(-0.06%) |
Dec 30, 2016 | 22.64 | 22.64 | 22.64 | 0 | -0.11(-0.48%) | |
Dec 29, 2016 | 22.54 | 22.88 | 22.54 | 22.75 | 4,005,183 | +0.20(+0.91%) |
Dec 28, 2016 | 22.89 | 22.95 | 22.53 | 22.54 | 3,499,335 | -0.32(-1.41%) |
Dec 27, 2016 | 22.78 | 22.90 | 22.70 | 22.87 | 2,887,072 | +0.01(+0.03%) |
Dec 23, 2016 | 22.86 | 22.86 | 22.86 | 0 | +0.04(+0.16%) | |
Dec 22, 2016 | 22.93 | 23.03 | 22.77 | 22.82 | 4,301,688 | -0.15(-0.64%) |
Dec 21, 2016 | 22.90 | 23.35 | 22.86 | 22.97 | 5,791,548 | +0.10(+0.42%) |
Dec 20, 2016 | 23.03 | 23.14 | 22.70 | 22.87 | 7,137,926 | -0.26(-1.14%) |
Dec 19, 2016 | 23.33 | 23.36 | 22.96 | 23.14 | 6,234,122 | -0.09(-0.41%) |
Dec 16, 2016 | 22.88 | 23.37 | 22.84 | 23.23 | 13,947,333 | +0.34(+1.47%) |
Dec 15, 2016 | 22.79 | 22.92 | 22.56 | 22.90 | 7,752,191 | +0.02(+0.10%) |
Dec 14, 2016 | 23.20 | 23.61 | 22.81 | 22.87 | 11,409,455 | -0.23(-1.01%) |
Dec 13, 2016 | 22.76 | 23.11 | 22.76 | 23.11 | 4,947,228 | +0.40(+1.77%) |
Dec 12, 2016 | 22.35 | 22.76 | 22.33 | 22.71 | 5,556,682 | +0.24(+1.07%) |
Dec 09, 2016 | 22.37 | 22.73 | 22.35 | 22.46 | 5,353,063 | +0.15(+0.66%) |
Dec 08, 2016 | 21.92 | 22.44 | 21.44 | 22.32 | 8,667,660 | +0.34(+1.56%) |
Dec 07, 2016 | 22.23 | 22.30 | 21.85 | 21.97 | 10,005,564 | -0.23(-1.02%) |
Dec 06, 2016 | 22.38 | 22.40 | 22.03 | 22.20 | 7,884,428 | -0.09(-0.43%) |
Dec 05, 2016 | 22.33 | 22.34 | 22.03 | 22.30 | 7,810,296 | -0.05(-0.23%) |
Dec 02, 2016 | 22.66 | 22.84 | 22.19 | 22.35 | 7,223,906 | -0.31(-1.36%) |
Dec 01, 2016 | 22.76 | 22.81 | 22.54 | 22.65 | 4,476,415 | -0.22(-0.96%) |
Nov 30, 2016 | 23.54 | 23.54 | 22.87 | 22.87 | 7,754,264 | -0.92(-3.87%) |
Nov 29, 2016 | 23.74 | 23.94 | 23.66 | 23.79 | 4,310,807 | -0.03(-0.12%) |
Nov 28, 2016 | 23.59 | 23.85 | 23.52 | 23.82 | 5,391,378 | +0.33(+1.40%) |
Nov 25, 2016 | 23.09 | 23.52 | 23.09 | 23.50 | 2,822,378 | +0.48(+2.06%) |
Nov 23, 2016 | 23.02 | 23.02 | 23.02 | 0 | -0.30(-1.29%) | |
Nov 22, 2016 | 23.35 | 23.47 | 23.25 | 23.32 | 3,806,076 | -0.01(-0.03%) |
Nov 21, 2016 | 23.12 | 23.39 | 23.03 | 23.33 | 4,381,963 | +0.37(+1.62%) |
Nov 18, 2016 | 23.34 | 23.47 | 22.90 | 22.95 | 6,014,392 | -0.41(-1.75%) |
Nov 17, 2016 | 23.19 | 23.50 | 23.19 | 23.36 | 3,684,181 | +0.07(+0.28%) |
Nov 16, 2016 | 23.48 | 23.57 | 23.09 | 23.30 | 5,173,356 | -0.16(-0.69%) |
Nov 15, 2016 | 23.39 | 23.70 | 23.30 | 23.46 | 6,347,960 | +0.18(+0.78%) |
Nov 14, 2016 | 23.00 | 23.35 | 22.72 | 23.28 | 8,348,316 | +0.16(+0.70%) |
Nov 11, 2016 | 23.30 | 23.62 | 23.03 | 23.11 | 7,167,341 | -0.17(-0.72%) |
Nov 10, 2016 | 24.39 | 24.39 | 23.24 | 23.28 | 10,011,709 | -1.20(-4.90%) |
Nov 09, 2016 | 24.80 | 24.87 | 24.40 | 24.48 | 5,644,289 | -0.74(-2.93%) |
Nov 08, 2016 | 25.15 | 25.46 | 24.98 | 25.22 | 5,904,276 | +0.07(+0.26%) |
Nov 07, 2016 | 24.77 | 25.21 | 24.47 | 25.15 | 10,348,173 | +0.61(+2.50%) |
Nov 04, 2016 | 24.33 | 25.02 | 24.22 | 24.54 | 7,282,952 | +0.20(+0.84%) |
Nov 03, 2016 | 24.03 | 24.40 | 23.88 | 24.34 | 6,240,500 | +0.21(+0.88%) |
Nov 02, 2016 | 24.13 | 24.19 | 23.73 | 24.12 | 6,077,671 | -0.08(-0.33%) |