Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.65 | 23.70 | 23.43 | 23.59 | 8,337,968 | +0.01(+0.06%) |
Jan 30, 2017 | 23.67 | 23.69 | 23.45 | 23.58 | 11,461,963 | -0.41(-1.69%) |
Jan 27, 2017 | 23.95 | 24.03 | 23.90 | 23.99 | 6,469,214 | -0.10(-0.44%) |
Jan 26, 2017 | 24.24 | 24.29 | 23.99 | 24.09 | 6,786,432 | -0.19(-0.78%) |
Jan 25, 2017 | 24.33 | 24.35 | 24.19 | 24.28 | 6,063,667 | +0.08(+0.33%) |
Jan 24, 2017 | 23.96 | 24.26 | 23.96 | 24.20 | 9,942,085 | +0.19(+0.79%) |
Jan 23, 2017 | 24.00 | 24.10 | 23.81 | 24.01 | 8,342,492 | -0.14(-0.60%) |
Jan 20, 2017 | 24.33 | 24.34 | 24.10 | 24.16 | 8,687,031 | -0.04(-0.16%) |
Jan 19, 2017 | 24.27 | 24.35 | 24.10 | 24.20 | 7,725,896 | -0.13(-0.54%) |
Jan 18, 2017 | 24.38 | 24.52 | 24.27 | 24.33 | 8,988,696 | -0.22(-0.91%) |
Jan 17, 2017 | 24.64 | 24.67 | 24.42 | 24.55 | 9,413,776 | -0.14(-0.58%) |
Jan 13, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 24.91 | 24.92 | 24.69 | 24.76 | 7,163,785 | +0.14(+0.56%) |
Jan 11, 2017 | 24.39 | 24.69 | 24.30 | 24.62 | 6,743,187 | +0.29(+1.19%) |
Jan 10, 2017 | 24.43 | 24.56 | 24.33 | 24.33 | 5,980,172 | -0.13(-0.54%) |
Jan 09, 2017 | 24.64 | 24.69 | 24.47 | 24.47 | 8,432,246 | -0.39(-1.58%) |
Jan 06, 2017 | 25.02 | 25.04 | 24.82 | 24.86 | 8,846,593 | -0.43(-1.71%) |
Jan 05, 2017 | 25.01 | 25.36 | 25.01 | 25.29 | 9,921,203 | +0.18(+0.73%) |
Jan 04, 2017 | 24.95 | 25.14 | 24.88 | 25.11 | 10,497,017 | +0.19(+0.76%) |
Jan 03, 2017 | 24.98 | 25.00 | 24.78 | 24.92 | 13,387,372 | +0.41(+1.66%) |
Dec 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.58 | 24.61 | 24.48 | 24.52 | 7,648,080 | +0.10(+0.40%) |
Dec 28, 2016 | 24.47 | 24.57 | 24.38 | 24.43 | 9,353,420 | +0.09(+0.38%) |
Dec 27, 2016 | 24.33 | 24.41 | 24.32 | 24.33 | 5,681,289 | +0.06(+0.24%) |
Dec 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.25 | 24.37 | 24.18 | 24.20 | 11,573,629 | +0.09(+0.35%) |
Dec 21, 2016 | 24.17 | 24.21 | 24.05 | 24.12 | 6,771,246 | +0.17(+0.71%) |
Dec 20, 2016 | 24.03 | 24.13 | 23.92 | 23.95 | 6,641,080 | -0.03(-0.11%) |
Dec 19, 2016 | 24.02 | 24.12 | 23.97 | 23.97 | 6,987,725 | -0.02(-0.08%) |
Dec 16, 2016 | 23.74 | 24.08 | 23.70 | 23.99 | 8,413,668 | +0.49(+2.06%) |
Dec 15, 2016 | 23.24 | 23.57 | 23.15 | 23.51 | 7,761,504 | -0.11(-0.47%) |
Dec 14, 2016 | 24.09 | 24.18 | 23.61 | 23.62 | 8,687,426 | -0.50(-2.09%) |
Dec 13, 2016 | 24.20 | 24.22 | 23.87 | 24.12 | 11,443,719 | +0.18(+0.77%) |
Dec 12, 2016 | 24.01 | 24.14 | 23.89 | 23.94 | 12,833,203 | +0.33(+1.39%) |
Dec 09, 2016 | 23.70 | 23.74 | 23.61 | 23.61 | 7,065,598 | -0.12(-0.50%) |
Dec 08, 2016 | 23.64 | 23.76 | 23.52 | 23.73 | 7,786,632 | +0.20(+0.84%) |
Dec 07, 2016 | 23.55 | 23.59 | 23.39 | 23.53 | 9,160,040 | +0.21(+0.90%) |
Dec 06, 2016 | 23.40 | 23.41 | 23.17 | 23.32 | 8,215,313 | +0.06(+0.25%) |
Dec 05, 2016 | 23.32 | 23.47 | 23.27 | 23.27 | 7,181,653 | +0.00(+0.00%) |
Dec 02, 2016 | 23.25 | 23.48 | 23.14 | 23.27 | 7,939,187 | +0.06(+0.25%) |
Dec 01, 2016 | 23.40 | 23.57 | 23.19 | 23.21 | 11,898,158 | +0.25(+1.09%) |
Nov 30, 2016 | 22.65 | 23.13 | 22.65 | 22.96 | 17,966,084 | +0.98(+4.44%) |
Nov 29, 2016 | 21.88 | 22.05 | 21.80 | 21.98 | 8,992,426 | -0.13(-0.59%) |
Nov 28, 2016 | 22.35 | 22.38 | 22.11 | 22.11 | 8,280,601 | -0.36(-1.61%) |
Nov 25, 2016 | 22.56 | 22.60 | 22.41 | 22.47 | 2,897,394 | -0.09(-0.38%) |
Nov 23, 2016 | 22.56 | 22.56 | 22.56 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.61 | 22.72 | 22.47 | 22.65 | 10,271,795 | +0.09(+0.41%) |
Nov 21, 2016 | 22.50 | 22.59 | 22.45 | 22.56 | 8,966,223 | +0.50(+2.26%) |
Nov 18, 2016 | 21.87 | 22.16 | 21.82 | 22.06 | 10,191,415 | +0.09(+0.42%) |
Nov 17, 2016 | 22.02 | 22.21 | 21.93 | 21.97 | 8,196,766 | +0.13(+0.60%) |
Nov 16, 2016 | 21.81 | 21.98 | 21.74 | 21.84 | 7,603,359 | -0.20(-0.92%) |
Nov 15, 2016 | 21.78 | 22.08 | 21.78 | 22.04 | 8,654,092 | +0.41(+1.91%) |
Nov 14, 2016 | 21.48 | 21.64 | 21.33 | 21.63 | 8,309,505 | -0.13(-0.60%) |
Nov 11, 2016 | 21.97 | 22.02 | 21.59 | 21.76 | 10,062,272 | -0.50(-2.24%) |
Nov 10, 2016 | 22.48 | 22.50 | 22.19 | 22.26 | 7,945,987 | +0.07(+0.30%) |
Nov 09, 2016 | 21.76 | 22.31 | 21.76 | 22.19 | 8,521,080 | +0.24(+1.07%) |
Nov 08, 2016 | 21.89 | 22.08 | 21.85 | 21.95 | 7,416,742 | +0.04(+0.18%) |
Nov 07, 2016 | 21.79 | 21.93 | 21.71 | 21.91 | 9,101,824 | +0.31(+1.43%) |
Nov 04, 2016 | 21.63 | 21.80 | 21.57 | 21.61 | 9,361,007 | -0.19(-0.89%) |
Nov 03, 2016 | 21.91 | 21.99 | 21.71 | 21.80 | 7,569,764 | -0.11(-0.50%) |
Nov 02, 2016 | 22.11 | 22.22 | 21.75 | 21.91 | 12,074,162 | -0.06(-0.29%) |