Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 21.91 | 22.56 | 21.86 | 22.42 | 52,970,972 | +0.30(+1.34%) |
Jan 30, 2017 | 22.24 | 22.26 | 21.95 | 22.12 | 38,831,196 | -0.08(-0.35%) |
Jan 27, 2017 | 22.24 | 22.28 | 22.09 | 22.20 | 34,045,396 | +0.10(+0.45%) |
Jan 26, 2017 | 22.19 | 22.24 | 22.04 | 22.10 | 38,473,276 | -0.01(-0.03%) |
Jan 25, 2017 | 22.16 | 22.27 | 21.98 | 22.11 | 45,526,644 | +0.10(+0.45%) |
Jan 24, 2017 | 22.19 | 22.23 | 21.83 | 22.01 | 41,928,048 | -0.22(-0.99%) |
Jan 23, 2017 | 22.38 | 22.48 | 22.21 | 22.23 | 35,044,456 | -0.22(-0.98%) |
Jan 20, 2017 | 22.41 | 22.69 | 22.37 | 22.45 | 42,685,916 | +0.05(+0.22%) |
Jan 19, 2017 | 22.65 | 22.67 | 22.28 | 22.40 | 36,997,240 | -0.23(-1.03%) |
Jan 18, 2017 | 22.67 | 22.80 | 22.57 | 22.63 | 30,385,890 | -0.02(-0.09%) |
Jan 17, 2017 | 22.86 | 22.88 | 22.45 | 22.65 | 45,437,072 | -0.32(-1.41%) |
Jan 13, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.98 | 23.05 | 22.82 | 23.03 | 44,951,168 | -0.16(-0.70%) |
Jan 11, 2017 | 23.58 | 23.70 | 22.89 | 23.20 | 57,229,620 | -0.43(-1.82%) |
Jan 10, 2017 | 23.73 | 23.78 | 23.54 | 23.63 | 27,453,396 | -0.02(-0.09%) |
Jan 09, 2017 | 23.62 | 23.79 | 23.58 | 23.65 | 28,950,188 | -0.01(-0.03%) |
Jan 06, 2017 | 23.78 | 23.81 | 23.56 | 23.66 | 24,732,310 | -0.09(-0.39%) |
Jan 05, 2017 | 23.58 | 23.80 | 23.40 | 23.75 | 28,310,922 | +0.23(+0.96%) |
Jan 04, 2017 | 23.41 | 23.56 | 23.34 | 23.52 | 30,380,502 | +0.20(+0.88%) |
Jan 03, 2017 | 23.10 | 23.32 | 23.03 | 23.32 | 31,407,366 | +0.37(+1.60%) |
Dec 30, 2016 | 22.95 | 22.95 | 22.95 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.89 | 23.04 | 22.87 | 22.96 | 19,908,972 | +0.10(+0.43%) |
Dec 28, 2016 | 22.96 | 23.10 | 22.85 | 22.86 | 19,727,936 | -0.13(-0.55%) |
Dec 27, 2016 | 23.01 | 23.12 | 22.95 | 22.98 | 15,880,074 | +0.04(+0.15%) |
Dec 23, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.81 | 22.91 | 22.64 | 22.85 | 26,344,008 | -0.04(-0.19%) |
Dec 21, 2016 | 23.13 | 23.27 | 22.84 | 22.89 | 26,522,680 | -0.32(-1.37%) |
Dec 20, 2016 | 23.16 | 23.23 | 23.01 | 23.21 | 35,486,456 | +0.01(+0.06%) |
Dec 19, 2016 | 23.15 | 23.29 | 23.12 | 23.20 | 35,284,044 | -0.01(-0.03%) |
Dec 16, 2016 | 23.23 | 23.27 | 22.98 | 23.20 | 53,195,692 | +0.06(+0.27%) |
Dec 15, 2016 | 23.05 | 23.28 | 23.03 | 23.14 | 29,547,942 | -0.05(-0.21%) |
Dec 14, 2016 | 23.26 | 23.53 | 23.06 | 23.19 | 51,390,404 | -0.01(-0.03%) |
Dec 13, 2016 | 23.18 | 23.23 | 23.01 | 23.20 | 40,034,280 | +0.30(+1.33%) |
Dec 12, 2016 | 22.40 | 23.07 | 22.37 | 22.89 | 45,651,916 | +0.49(+2.21%) |
Dec 09, 2016 | 21.98 | 22.55 | 21.97 | 22.40 | 41,541,124 | +0.54(+2.46%) |
Dec 08, 2016 | 21.79 | 21.97 | 21.56 | 21.86 | 50,213,212 | -0.18(-0.80%) |
Dec 07, 2016 | 22.14 | 22.14 | 21.62 | 22.04 | 62,320,764 | -0.26(-1.17%) |
Dec 06, 2016 | 22.36 | 22.40 | 22.21 | 22.30 | 25,059,234 | -0.02(-0.09%) |
Dec 05, 2016 | 22.43 | 22.44 | 22.18 | 22.32 | 27,239,910 | -0.03(-0.13%) |
Dec 02, 2016 | 22.28 | 22.42 | 22.16 | 22.35 | 26,902,362 | +0.12(+0.54%) |
Dec 01, 2016 | 22.79 | 22.79 | 22.19 | 22.23 | 43,318,168 | -0.48(-2.12%) |
Nov 30, 2016 | 22.60 | 22.87 | 22.43 | 22.71 | 54,514,636 | +0.16(+0.69%) |
Nov 29, 2016 | 22.50 | 22.59 | 22.33 | 22.55 | 30,630,256 | +0.27(+1.20%) |
Nov 28, 2016 | 22.39 | 22.49 | 22.26 | 22.28 | 25,070,778 | -0.11(-0.47%) |
Nov 25, 2016 | 22.33 | 22.43 | 22.29 | 22.39 | 14,794,369 | +0.19(+0.86%) |
Nov 23, 2016 | 22.20 | 22.20 | 22.20 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.56 | 22.60 | 21.94 | 22.14 | 37,413,320 | -0.17(-0.76%) |
Nov 21, 2016 | 22.26 | 22.39 | 22.25 | 22.31 | 30,918,714 | +0.06(+0.29%) |
Nov 18, 2016 | 22.57 | 22.57 | 22.21 | 22.24 | 34,189,312 | -0.18(-0.79%) |
Nov 17, 2016 | 22.62 | 22.69 | 22.38 | 22.42 | 36,927,228 | -0.16(-0.72%) |
Nov 16, 2016 | 22.75 | 22.84 | 22.56 | 22.58 | 32,043,762 | -0.19(-0.84%) |
Nov 15, 2016 | 23.15 | 23.15 | 22.52 | 22.77 | 41,913,012 | -0.11(-0.46%) |
Nov 14, 2016 | 23.21 | 23.25 | 22.70 | 22.88 | 43,210,060 | -0.15(-0.64%) |
Nov 11, 2016 | 23.47 | 23.56 | 22.74 | 23.03 | 50,673,884 | -0.64(-2.69%) |
Nov 10, 2016 | 23.54 | 23.90 | 23.21 | 23.66 | 95,208,248 | +0.97(+4.26%) |
Nov 09, 2016 | 23.32 | 23.58 | 22.26 | 22.69 | 168,018,672 | +1.50(+7.07%) |
Nov 08, 2016 | 21.29 | 21.51 | 21.17 | 21.20 | 50,111,812 | -0.06(-0.27%) |
Nov 07, 2016 | 21.15 | 21.30 | 21.04 | 21.25 | 44,105,332 | +0.27(+1.27%) |
Nov 04, 2016 | 20.92 | 21.25 | 20.92 | 20.99 | 50,070,968 | +0.08(+0.37%) |
Nov 03, 2016 | 21.48 | 21.48 | 20.87 | 20.91 | 51,929,924 | -0.52(-2.42%) |
Nov 02, 2016 | 21.68 | 21.71 | 21.24 | 21.43 | 51,569,868 | -0.31(-1.42%) |