Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.94 | 25.99 | 25.36 | 25.43 | 22,751,056 | -0.54(-2.08%) |
Feb 27, 2017 | 25.91 | 26.16 | 25.82 | 25.97 | 12,944,849 | +0.11(+0.44%) |
Feb 24, 2017 | 26.18 | 26.23 | 25.84 | 25.85 | 32,502,330 | -0.80(-3.01%) |
Feb 23, 2017 | 27.47 | 27.50 | 26.64 | 26.66 | 25,844,304 | -0.40(-1.49%) |
Feb 22, 2017 | 26.94 | 27.07 | 26.85 | 27.06 | 14,257,938 | +0.07(+0.25%) |
Feb 21, 2017 | 26.93 | 27.00 | 26.74 | 26.99 | 25,492,918 | +0.55(+2.06%) |
Feb 17, 2017 | 26.45 | 26.45 | 26.45 | 0 | -0.09(-0.36%) | |
Feb 16, 2017 | 27.16 | 27.17 | 26.51 | 26.54 | 28,906,454 | -0.44(-1.65%) |
Feb 15, 2017 | 26.42 | 27.03 | 26.33 | 26.99 | 43,369,836 | +0.71(+2.72%) |
Feb 14, 2017 | 25.98 | 26.29 | 25.65 | 26.27 | 22,245,300 | +0.32(+1.25%) |
Feb 13, 2017 | 25.85 | 26.08 | 25.76 | 25.95 | 17,485,200 | +0.15(+0.60%) |
Feb 10, 2017 | 25.50 | 25.85 | 25.48 | 25.79 | 23,805,372 | +0.56(+2.22%) |
Feb 09, 2017 | 25.33 | 25.45 | 25.11 | 25.23 | 17,506,710 | -0.09(-0.37%) |
Feb 08, 2017 | 24.89 | 25.38 | 24.85 | 25.33 | 16,404,749 | +0.37(+1.49%) |
Feb 07, 2017 | 25.09 | 25.17 | 24.90 | 24.96 | 11,147,005 | +0.00(+0.00%) |
Feb 06, 2017 | 25.17 | 25.25 | 24.92 | 24.96 | 14,147,117 | -0.38(-1.52%) |
Feb 03, 2017 | 25.31 | 25.56 | 25.22 | 25.34 | 18,572,822 | +0.20(+0.78%) |
Feb 02, 2017 | 25.13 | 25.30 | 25.00 | 25.15 | 12,126,329 | +0.10(+0.40%) |
Feb 01, 2017 | 25.11 | 25.15 | 24.88 | 25.05 | 13,883,437 | +0.20(+0.79%) |
Jan 31, 2017 | 25.10 | 25.19 | 24.81 | 24.85 | 15,607,706 | -0.13(-0.51%) |
Jan 30, 2017 | 25.16 | 25.21 | 24.90 | 24.98 | 17,419,824 | -0.48(-1.88%) |
Jan 27, 2017 | 25.36 | 25.48 | 25.30 | 25.46 | 13,442,347 | +0.13(+0.51%) |
Jan 26, 2017 | 25.27 | 25.38 | 25.13 | 25.33 | 28,060,220 | -0.26(-1.00%) |
Jan 25, 2017 | 25.40 | 25.60 | 25.34 | 25.58 | 19,217,184 | +0.38(+1.52%) |
Jan 24, 2017 | 25.14 | 25.34 | 25.06 | 25.20 | 26,493,226 | -0.19(-0.74%) |
Jan 23, 2017 | 24.88 | 25.42 | 24.78 | 25.39 | 42,911,800 | +0.67(+2.70%) |
Jan 20, 2017 | 24.51 | 24.75 | 24.33 | 24.72 | 39,911,188 | +0.37(+1.52%) |
Jan 19, 2017 | 24.35 | 24.36 | 24.10 | 24.35 | 35,325,328 | +0.32(+1.32%) |
Jan 18, 2017 | 24.26 | 24.39 | 24.02 | 24.03 | 23,009,856 | -0.36(-1.46%) |
Jan 17, 2017 | 24.08 | 24.53 | 23.95 | 24.39 | 32,022,254 | +0.17(+0.70%) |
Jan 13, 2017 | 24.22 | 24.22 | 24.22 | 0 | -0.32(-1.32%) | |
Jan 12, 2017 | 24.50 | 24.66 | 24.40 | 24.55 | 29,315,422 | +0.26(+1.08%) |
Jan 11, 2017 | 23.42 | 24.36 | 23.29 | 24.28 | 31,487,536 | +0.53(+2.21%) |
Jan 10, 2017 | 23.84 | 23.94 | 23.61 | 23.76 | 23,714,290 | +0.27(+1.15%) |
Jan 09, 2017 | 23.71 | 23.83 | 23.46 | 23.49 | 36,265,336 | -0.01(-0.03%) |
Jan 06, 2017 | 23.74 | 23.65 | 23.34 | 23.50 | 17,984,492 | -0.24(-1.02%) |
Jan 05, 2017 | 23.57 | 23.91 | 23.52 | 23.74 | 19,402,178 | +0.28(+1.18%) |
Jan 04, 2017 | 23.41 | 23.55 | 23.32 | 23.46 | 20,544,316 | +0.24(+1.02%) |
Jan 03, 2017 | 22.95 | 23.33 | 22.93 | 23.23 | 30,833,034 | +0.75(+3.36%) |
Dec 30, 2016 | 22.47 | 22.47 | 22.47 | 0 | -0.22(-0.95%) | |
Dec 29, 2016 | 22.38 | 22.77 | 22.37 | 22.69 | 29,829,622 | +0.42(+1.88%) |
Dec 28, 2016 | 22.05 | 22.38 | 22.03 | 22.27 | 18,667,074 | +0.34(+1.57%) |
Dec 27, 2016 | 21.92 | 21.99 | 21.80 | 21.93 | 11,356,493 | +0.18(+0.81%) |
Dec 23, 2016 | 21.75 | 21.75 | 21.75 | 0 | +0.56(+2.64%) | |
Dec 22, 2016 | 21.10 | 21.33 | 20.97 | 21.19 | 20,874,998 | +0.09(+0.45%) |
Dec 21, 2016 | 21.28 | 21.32 | 20.99 | 21.10 | 24,997,874 | +0.11(+0.53%) |
Dec 20, 2016 | 21.06 | 21.06 | 20.80 | 20.98 | 26,004,784 | +0.28(+1.35%) |
Dec 19, 2016 | 21.20 | 21.20 | 20.66 | 20.71 | 21,016,696 | -0.28(-1.33%) |
Dec 16, 2016 | 21.19 | 21.37 | 20.92 | 20.98 | 34,407,264 | -0.23(-1.07%) |
Dec 15, 2016 | 20.97 | 21.30 | 20.81 | 21.21 | 40,380,752 | +0.25(+1.17%) |
Dec 14, 2016 | 21.74 | 21.84 | 20.88 | 20.96 | 42,966,612 | -0.81(-3.73%) |
Dec 13, 2016 | 21.81 | 21.99 | 21.57 | 21.78 | 18,986,294 | +0.19(+0.89%) |
Dec 12, 2016 | 21.78 | 21.89 | 21.50 | 21.58 | 21,526,758 | -0.26(-1.19%) |
Dec 09, 2016 | 21.90 | 22.18 | 21.81 | 21.84 | 24,790,500 | -0.13(-0.58%) |
Dec 08, 2016 | 21.98 | 22.09 | 21.78 | 21.97 | 26,976,376 | -0.18(-0.81%) |
Dec 07, 2016 | 21.98 | 22.18 | 21.79 | 22.15 | 26,477,776 | +0.40(+1.84%) |
Dec 06, 2016 | 21.26 | 21.95 | 21.23 | 21.75 | 25,763,616 | +0.37(+1.74%) |
Dec 05, 2016 | 21.16 | 21.42 | 21.15 | 21.38 | 20,547,394 | +0.29(+1.39%) |
Dec 02, 2016 | 20.97 | 21.35 | 20.92 | 21.08 | 32,368,216 | +0.13(+0.64%) |