Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.08 | 28.14 | 27.96 | 28.13 | 210,290,544 | -0.06(-0.23%) |
Jan 30, 2017 | 28.03 | 28.19 | 27.97 | 28.19 | 130,948,824 | -0.07(-0.26%) |
Jan 27, 2017 | 28.31 | 28.36 | 28.18 | 28.27 | 88,717,976 | +0.00(+0.01%) |
Jan 26, 2017 | 28.20 | 28.38 | 28.18 | 28.26 | 113,606,464 | +0.01(+0.05%) |
Jan 25, 2017 | 27.91 | 28.30 | 27.88 | 28.25 | 140,502,224 | +0.44(+1.59%) |
Jan 24, 2017 | 27.71 | 27.84 | 27.70 | 27.81 | 100,093,944 | -0.03(-0.09%) |
Jan 23, 2017 | 27.81 | 28.00 | 27.76 | 27.83 | 94,855,840 | +0.02(+0.07%) |
Jan 20, 2017 | 27.92 | 27.92 | 27.75 | 27.81 | 140,642,256 | +0.05(+0.18%) |
Jan 19, 2017 | 27.67 | 27.83 | 27.67 | 27.76 | 110,392,608 | -0.05(-0.17%) |
Jan 18, 2017 | 27.81 | 27.93 | 27.75 | 27.81 | 102,263,368 | -0.00(-0.01%) |
Jan 17, 2017 | 27.43 | 27.87 | 27.40 | 27.81 | 148,565,328 | +0.22(+0.81%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.56 | 27.65 | 27.40 | 27.64 | 116,834,368 | -0.12(-0.42%) |
Jan 11, 2017 | 27.52 | 27.80 | 27.49 | 27.76 | 118,952,592 | +0.15(+0.54%) |
Jan 10, 2017 | 27.53 | 27.67 | 27.42 | 27.61 | 105,421,488 | +0.03(+0.10%) |
Jan 09, 2017 | 27.34 | 27.68 | 27.34 | 27.58 | 144,750,992 | +0.25(+0.92%) |
Jan 06, 2017 | 27.07 | 27.39 | 27.00 | 27.33 | 136,992,256 | +0.30(+1.11%) |
Jan 05, 2017 | 26.87 | 27.09 | 26.84 | 27.03 | 95,697,648 | +0.14(+0.51%) |
Jan 04, 2017 | 26.85 | 27.00 | 26.83 | 26.89 | 90,964,480 | -0.03(-0.11%) |
Jan 03, 2017 | 26.84 | 26.96 | 26.60 | 26.92 | 124,103,384 | +0.08(+0.28%) |
Dec 30, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.99 | 27.14 | 26.98 | 27.06 | 64,847,852 | -0.01(-0.03%) |
Dec 28, 2016 | 27.24 | 27.35 | 26.93 | 27.06 | 90,172,904 | -0.12(-0.43%) |
Dec 27, 2016 | 27.01 | 27.30 | 27.00 | 27.18 | 78,899,328 | +0.17(+0.64%) |
Dec 23, 2016 | 27.01 | 27.01 | 27.01 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 26.97 | 27.00 | 26.80 | 26.95 | 112,480,248 | -0.18(-0.66%) |
Dec 21, 2016 | 27.07 | 27.21 | 27.07 | 27.13 | 102,544,608 | +0.03(+0.09%) |
Dec 20, 2016 | 27.06 | 27.23 | 27.04 | 27.11 | 92,382,624 | +0.07(+0.27%) |
Dec 19, 2016 | 26.84 | 27.21 | 26.83 | 27.03 | 119,779,648 | +0.16(+0.58%) |
Dec 16, 2016 | 27.00 | 27.00 | 26.80 | 26.88 | 191,351,152 | +0.03(+0.13%) |
Dec 15, 2016 | 26.74 | 27.06 | 26.71 | 26.84 | 200,644,448 | +0.15(+0.55%) |
Dec 14, 2016 | 26.66 | 26.93 | 26.65 | 26.70 | 146,582,768 | +0.00(+0.00%) |
Dec 13, 2016 | 26.39 | 26.87 | 26.36 | 26.70 | 186,838,416 | +0.44(+1.67%) |
Dec 12, 2016 | 26.26 | 26.65 | 26.07 | 26.26 | 113,118,472 | -0.15(-0.57%) |
Dec 09, 2016 | 26.03 | 26.59 | 26.03 | 26.41 | 148,428,720 | +0.42(+1.63%) |
Dec 08, 2016 | 25.70 | 26.06 | 25.63 | 25.99 | 116,749,784 | +0.25(+0.98%) |
Dec 07, 2016 | 25.32 | 25.77 | 25.30 | 25.73 | 129,352,704 | +0.25(+0.98%) |
Dec 06, 2016 | 25.38 | 25.58 | 25.31 | 25.48 | 112,902,104 | +0.19(+0.77%) |
Dec 05, 2016 | 25.50 | 25.50 | 25.09 | 25.29 | 147,961,088 | -0.18(-0.72%) |
Dec 02, 2016 | 25.30 | 25.52 | 25.23 | 25.47 | 114,453,944 | +0.09(+0.37%) |
Dec 01, 2016 | 25.58 | 25.71 | 25.27 | 25.38 | 159,951,888 | -0.24(-0.93%) |
Nov 30, 2016 | 25.87 | 26.01 | 25.56 | 25.62 | 155,988,976 | -0.22(-0.84%) |
Nov 29, 2016 | 25.68 | 25.97 | 25.51 | 25.83 | 123,064,128 | -0.03(-0.10%) |
Nov 28, 2016 | 25.83 | 26.07 | 25.82 | 25.86 | 116,990,352 | -0.05(-0.20%) |
Nov 25, 2016 | 25.76 | 25.93 | 25.72 | 25.91 | 49,512,392 | +0.13(+0.50%) |
Nov 23, 2016 | 25.78 | 25.78 | 25.78 | 0 | -0.13(-0.51%) | |
Nov 22, 2016 | 25.95 | 26.06 | 25.82 | 25.91 | 111,969,792 | +0.02(+0.06%) |
Nov 21, 2016 | 25.52 | 25.96 | 25.50 | 25.90 | 126,048,360 | +0.39(+1.52%) |
Nov 18, 2016 | 25.43 | 25.62 | 25.42 | 25.51 | 122,655,384 | +0.03(+0.10%) |
Nov 17, 2016 | 25.45 | 25.58 | 25.22 | 25.48 | 119,187,664 | -0.01(-0.04%) |
Nov 16, 2016 | 24.73 | 25.55 | 24.71 | 25.49 | 253,736,368 | +0.67(+2.69%) |
Nov 15, 2016 | 24.70 | 24.96 | 24.61 | 24.83 | 139,088,704 | +0.32(+1.32%) |
Nov 14, 2016 | 24.96 | 24.99 | 24.12 | 24.50 | 219,904,336 | -0.63(-2.51%) |
Nov 11, 2016 | 24.83 | 25.23 | 24.70 | 25.13 | 147,312,432 | +0.15(+0.59%) |
Nov 10, 2016 | 25.75 | 25.75 | 24.87 | 24.98 | 246,400,496 | -0.72(-2.79%) |
Nov 09, 2016 | 25.47 | 25.80 | 25.04 | 25.70 | 255,245,280 | -0.04(-0.16%) |
Nov 08, 2016 | 25.57 | 25.89 | 25.43 | 25.74 | 104,156,400 | +0.15(+0.59%) |
Nov 07, 2016 | 25.51 | 25.61 | 25.37 | 25.59 | 139,645,856 | +0.36(+1.44%) |
Nov 04, 2016 | 25.16 | 25.55 | 25.06 | 25.23 | 133,044,944 | -0.23(-0.90%) |
Nov 03, 2016 | 25.72 | 25.83 | 25.39 | 25.46 | 116,117,320 | -0.28(-1.07%) |
Nov 02, 2016 | 25.69 | 25.91 | 25.65 | 25.73 | 122,688,896 | +0.02(+0.09%) |