Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.93 | 26.02 | 25.63 | 25.67 | 15,109,700 | -0.13(-0.51%) |
Jan 30, 2017 | 25.99 | 26.05 | 25.72 | 25.80 | 16,864,000 | -0.49(-1.88%) |
Jan 27, 2017 | 26.20 | 26.32 | 26.13 | 26.30 | 13,013,433 | +0.13(+0.51%) |
Jan 26, 2017 | 26.11 | 26.22 | 25.96 | 26.16 | 27,164,884 | -0.26(-1.00%) |
Jan 25, 2017 | 26.24 | 26.45 | 26.17 | 26.43 | 18,604,008 | +0.40(+1.52%) |
Jan 24, 2017 | 25.97 | 26.18 | 25.89 | 26.03 | 25,647,890 | -0.19(-0.74%) |
Jan 23, 2017 | 25.70 | 26.25 | 25.59 | 26.23 | 41,542,584 | +0.69(+2.70%) |
Jan 20, 2017 | 25.32 | 25.56 | 25.13 | 25.54 | 38,637,716 | +0.38(+1.52%) |
Jan 19, 2017 | 25.15 | 25.16 | 24.90 | 25.15 | 34,198,180 | +0.33(+1.32%) |
Jan 18, 2017 | 25.06 | 25.20 | 24.81 | 24.83 | 22,275,666 | -0.37(-1.46%) |
Jan 17, 2017 | 24.88 | 25.34 | 24.74 | 25.20 | 31,000,498 | +0.17(+0.70%) |
Jan 13, 2017 | 25.02 | 25.02 | 25.02 | 0 | -0.33(-1.32%) | |
Jan 12, 2017 | 25.31 | 25.47 | 25.21 | 25.36 | 28,380,036 | +0.27(+1.08%) |
Jan 11, 2017 | 24.19 | 25.17 | 24.06 | 25.08 | 30,482,842 | +0.54(+2.21%) |
Jan 10, 2017 | 24.62 | 24.73 | 24.39 | 24.54 | 22,957,624 | +0.28(+1.15%) |
Jan 09, 2017 | 24.49 | 24.62 | 24.23 | 24.26 | 35,108,192 | -0.01(-0.03%) |
Jan 06, 2017 | 24.52 | 24.43 | 24.11 | 24.27 | 17,410,650 | -0.25(-1.02%) |
Jan 05, 2017 | 24.35 | 24.70 | 24.30 | 24.52 | 18,783,100 | +0.29(+1.18%) |
Jan 04, 2017 | 24.18 | 24.33 | 24.09 | 24.23 | 19,888,794 | +0.24(+1.02%) |
Jan 03, 2017 | 23.71 | 24.10 | 23.68 | 23.99 | 29,849,224 | +0.78(+3.36%) |
Dec 30, 2016 | 23.21 | 23.21 | 23.21 | 0 | -0.22(-0.95%) | |
Dec 29, 2016 | 23.12 | 23.52 | 23.11 | 23.43 | 28,877,830 | +0.43(+1.88%) |
Dec 28, 2016 | 22.77 | 23.11 | 22.76 | 23.00 | 18,071,450 | +0.36(+1.57%) |
Dec 27, 2016 | 22.64 | 22.71 | 22.52 | 22.65 | 10,994,134 | +0.18(+0.81%) |
Dec 23, 2016 | 22.47 | 22.47 | 22.47 | 0 | +0.58(+2.64%) | |
Dec 22, 2016 | 21.80 | 22.04 | 21.66 | 21.89 | 20,208,926 | +0.10(+0.45%) |
Dec 21, 2016 | 21.99 | 22.02 | 21.69 | 21.79 | 24,200,250 | +0.12(+0.53%) |
Dec 20, 2016 | 21.75 | 21.75 | 21.48 | 21.68 | 25,175,370 | +0.29(+1.35%) |
Dec 19, 2016 | 21.90 | 21.90 | 21.34 | 21.39 | 20,346,374 | -0.29(-1.33%) |
Dec 16, 2016 | 21.89 | 22.07 | 21.61 | 21.68 | 33,309,856 | -0.23(-1.07%) |
Dec 15, 2016 | 21.66 | 22.00 | 21.50 | 21.91 | 39,092,824 | +0.25(+1.17%) |
Dec 14, 2016 | 22.46 | 22.56 | 21.57 | 21.66 | 41,596,204 | -0.84(-3.73%) |
Dec 13, 2016 | 22.53 | 22.71 | 22.28 | 22.49 | 18,380,732 | +0.20(+0.89%) |
Dec 12, 2016 | 22.50 | 22.61 | 22.21 | 22.29 | 20,840,170 | -0.27(-1.19%) |
Dec 09, 2016 | 22.62 | 22.91 | 22.53 | 22.56 | 23,999,816 | -0.13(-0.58%) |
Dec 08, 2016 | 22.70 | 22.82 | 22.50 | 22.69 | 26,115,974 | -0.19(-0.81%) |
Dec 07, 2016 | 22.71 | 22.91 | 22.51 | 22.88 | 25,633,278 | +0.41(+1.84%) |
Dec 06, 2016 | 21.96 | 22.67 | 21.93 | 22.47 | 24,941,894 | +0.38(+1.74%) |
Dec 05, 2016 | 21.85 | 22.13 | 21.85 | 22.08 | 19,892,042 | +0.30(+1.39%) |
Dec 02, 2016 | 21.66 | 22.05 | 21.61 | 21.78 | 31,335,842 | +0.14(+0.63%) |
Dec 01, 2016 | 22.46 | 22.49 | 21.56 | 21.64 | 58,520,168 | -1.38(-6.00%) |
Nov 30, 2016 | 23.26 | 23.45 | 22.89 | 23.02 | 33,936,264 | +0.20(+0.87%) |
Nov 29, 2016 | 23.03 | 23.13 | 22.68 | 22.82 | 19,672,708 | -0.49(-2.09%) |
Nov 28, 2016 | 22.95 | 23.53 | 22.83 | 23.31 | 25,801,792 | +0.58(+2.57%) |
Nov 25, 2016 | 22.72 | 22.90 | 22.62 | 22.73 | 19,300,668 | -0.52(-2.22%) |
Nov 23, 2016 | 23.24 | 23.24 | 23.24 | 0 | -0.25(-1.05%) | |
Nov 22, 2016 | 23.68 | 23.72 | 23.14 | 23.49 | 25,633,810 | +0.29(+1.24%) |
Nov 21, 2016 | 22.93 | 23.26 | 22.93 | 23.20 | 26,981,760 | +0.80(+3.56%) |
Nov 18, 2016 | 22.60 | 22.69 | 22.27 | 22.40 | 30,776,678 | +0.14(+0.65%) |
Nov 17, 2016 | 22.60 | 22.82 | 22.15 | 22.26 | 48,228,108 | -0.47(-2.09%) |
Nov 16, 2016 | 22.47 | 22.77 | 22.33 | 22.73 | 34,791,404 | -0.27(-1.20%) |
Nov 15, 2016 | 22.58 | 23.03 | 22.49 | 23.01 | 40,116,788 | +0.75(+3.37%) |
Nov 14, 2016 | 21.99 | 22.32 | 21.48 | 22.26 | 43,073,008 | -0.08(-0.37%) |
Nov 11, 2016 | 22.32 | 22.61 | 21.45 | 22.34 | 86,060,392 | -0.65(-2.84%) |
Nov 10, 2016 | 23.72 | 23.97 | 22.78 | 23.00 | 95,724,648 | -1.97(-7.88%) |
Nov 09, 2016 | 25.53 | 24.82 | 24.96 | 51,138,516 | -0.85(-3.28%) | |
Nov 08, 2016 | 25.35 | 26.04 | 25.20 | 25.81 | 31,290,250 | +0.19(+0.72%) |
Nov 07, 2016 | 25.26 | 25.62 | 25.21 | 25.62 | 42,540,536 | +1.31(+5.40%) |
Nov 04, 2016 | 24.43 | 24.82 | 24.19 | 24.31 | 29,883,448 | -0.10(-0.42%) |
Nov 03, 2016 | 24.89 | 25.14 | 24.36 | 24.41 | 40,506,048 | -0.22(-0.89%) |
Nov 02, 2016 | 24.82 | 25.02 | 24.34 | 24.63 | 34,052,964 | -0.44(-1.75%) |