Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.23 | 25.29 | 24.65 | 24.78 | 6,910,811 | -0.38(-1.52%) |
Feb 27, 2017 | 24.97 | 25.33 | 24.54 | 25.16 | 3,109,806 | +0.01(+0.04%) |
Feb 24, 2017 | 25.08 | 25.54 | 24.99 | 25.16 | 2,121,041 | +0.21(+0.82%) |
Feb 23, 2017 | 25.03 | 25.25 | 24.76 | 24.95 | 2,895,256 | +0.00(+0.00%) |
Feb 22, 2017 | 25.01 | 25.25 | 24.70 | 24.95 | 2,875,330 | +0.02(+0.08%) |
Feb 21, 2017 | 25.07 | 25.10 | 24.69 | 24.93 | 1,983,177 | +0.17(+0.68%) |
Feb 17, 2017 | 24.76 | 24.76 | 24.76 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 24.92 | 25.25 | 24.84 | 25.02 | 1,937,042 | +0.19(+0.75%) |
Feb 15, 2017 | 24.81 | 24.87 | 24.45 | 24.84 | 2,357,118 | +0.02(+0.07%) |
Feb 14, 2017 | 25.44 | 25.57 | 24.71 | 24.82 | 2,762,941 | -0.59(-2.31%) |
Feb 13, 2017 | 24.80 | 25.91 | 24.62 | 25.41 | 4,086,731 | +0.65(+2.64%) |
Feb 10, 2017 | 25.12 | 25.43 | 24.52 | 24.75 | 3,739,476 | -0.37(-1.48%) |
Feb 09, 2017 | 25.29 | 25.54 | 24.69 | 25.13 | 5,856,173 | -0.16(-0.63%) |
Feb 08, 2017 | 26.32 | 26.32 | 24.84 | 25.29 | 3,861,510 | -0.90(-3.45%) |
Feb 07, 2017 | 26.84 | 27.13 | 25.98 | 26.19 | 3,809,464 | -0.64(-2.40%) |
Feb 06, 2017 | 26.72 | 27.35 | 26.54 | 26.83 | 2,752,163 | +0.34(+1.27%) |
Feb 03, 2017 | 26.44 | 26.62 | 26.21 | 26.50 | 2,161,214 | -0.06(-0.21%) |
Feb 02, 2017 | 25.52 | 26.75 | 25.47 | 26.55 | 2,242,157 | +0.87(+3.37%) |
Feb 01, 2017 | 25.54 | 25.90 | 25.43 | 25.69 | 1,915,410 | +0.07(+0.29%) |
Jan 31, 2017 | 25.60 | 26.77 | 25.39 | 25.61 | 2,082,617 | -0.22(-0.87%) |
Jan 30, 2017 | 25.84 | 26.08 | 25.54 | 25.84 | 1,708,434 | -0.31(-1.18%) |
Jan 27, 2017 | 26.10 | 26.29 | 25.92 | 26.14 | 2,220,856 | +0.06(+0.21%) |
Jan 26, 2017 | 25.18 | 26.49 | 25.08 | 26.09 | 3,254,045 | +0.92(+3.67%) |
Jan 25, 2017 | 25.11 | 25.43 | 24.74 | 25.16 | 2,181,690 | +0.07(+0.30%) |
Jan 24, 2017 | 25.29 | 25.49 | 24.87 | 25.09 | 2,119,126 | +0.20(+0.79%) |
Jan 23, 2017 | 24.40 | 25.02 | 24.28 | 24.89 | 1,636,504 | +0.62(+2.53%) |
Jan 20, 2017 | 24.20 | 24.61 | 24.17 | 24.28 | 1,708,980 | +0.05(+0.19%) |
Jan 19, 2017 | 24.56 | 24.83 | 24.14 | 24.23 | 2,374,899 | -0.46(-1.85%) |
Jan 18, 2017 | 24.80 | 25.11 | 24.60 | 24.69 | 2,267,294 | -0.17(-0.68%) |
Jan 17, 2017 | 24.55 | 25.12 | 24.50 | 24.86 | 2,836,323 | +0.65(+2.70%) |
Jan 13, 2017 | 24.20 | 24.20 | 24.20 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 24.06 | 24.30 | 24.04 | 24.22 | 1,780,507 | -0.07(-0.27%) |
Jan 11, 2017 | 24.19 | 24.36 | 24.01 | 24.29 | 2,774,533 | -0.11(-0.46%) |
Jan 10, 2017 | 24.30 | 24.74 | 24.18 | 24.40 | 2,536,555 | +0.12(+0.50%) |
Jan 09, 2017 | 24.41 | 24.76 | 24.08 | 24.28 | 1,536,688 | -0.10(-0.42%) |
Jan 06, 2017 | 25.02 | 25.13 | 24.33 | 24.38 | 1,925,526 | -0.77(-3.08%) |
Jan 05, 2017 | 25.08 | 25.30 | 24.80 | 25.16 | 1,405,851 | +0.34(+1.39%) |
Jan 04, 2017 | 24.53 | 24.88 | 24.33 | 24.81 | 1,277,937 | +0.35(+1.45%) |
Jan 03, 2017 | 24.71 | 24.75 | 24.25 | 24.46 | 1,543,411 | +0.11(+0.46%) |
Dec 30, 2016 | 24.34 | 24.34 | 24.34 | 0 | +0.11(+0.46%) | |
Dec 29, 2016 | 24.06 | 24.43 | 24.06 | 24.23 | 651,003 | +0.01(+0.04%) |
Dec 28, 2016 | 24.10 | 24.24 | 24.03 | 24.22 | 1,692,282 | +0.11(+0.46%) |
Dec 27, 2016 | 24.03 | 24.35 | 24.03 | 24.11 | 2,395,982 | -0.13(-0.54%) |
Dec 23, 2016 | 24.24 | 24.24 | 24.24 | 0 | -0.14(-0.57%) | |
Dec 22, 2016 | 24.61 | 24.76 | 24.22 | 24.38 | 1,175,177 | -0.44(-1.77%) |
Dec 21, 2016 | 24.73 | 25.16 | 24.70 | 24.82 | 1,283,113 | -0.04(-0.15%) |
Dec 20, 2016 | 24.14 | 25.19 | 23.95 | 24.86 | 3,019,692 | +0.70(+2.89%) |
Dec 19, 2016 | 24.25 | 24.69 | 23.93 | 24.16 | 5,536,454 | -0.24(-0.99%) |
Dec 16, 2016 | 24.50 | 24.62 | 24.14 | 24.40 | 3,622,281 | -0.20(-0.83%) |
Dec 15, 2016 | 24.68 | 25.26 | 24.45 | 24.61 | 2,377,888 | -0.60(-2.37%) |
Dec 14, 2016 | 24.87 | 26.05 | 24.87 | 25.20 | 1,926,105 | +0.02(+0.07%) |
Dec 13, 2016 | 24.68 | 25.41 | 24.50 | 25.18 | 2,884,566 | +0.53(+2.16%) |
Dec 12, 2016 | 25.86 | 25.95 | 24.53 | 24.65 | 4,043,100 | -1.44(-5.54%) |
Dec 09, 2016 | 26.04 | 26.51 | 26.02 | 26.10 | 3,207,433 | -0.02(-0.07%) |
Dec 08, 2016 | 26.27 | 26.37 | 25.57 | 26.12 | 4,975,598 | +0.00(+0.00%) |
Dec 07, 2016 | 26.35 | 26.54 | 26.00 | 26.12 | 3,858,633 | -0.31(-1.16%) |
Dec 06, 2016 | 26.14 | 26.46 | 25.79 | 26.42 | 8,971,501 | +0.33(+1.25%) |
Dec 05, 2016 | 26.31 | 26.60 | 26.09 | 26.10 | 2,922,858 | -0.14(-0.53%) |
Dec 02, 2016 | 25.98 | 26.83 | 25.63 | 26.24 | 3,023,854 | -0.09(-0.35%) |