Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.85 | 25.92 | 25.69 | 25.75 | 7,383,617 | -0.05(-0.19%) |
Feb 27, 2017 | 26.03 | 26.03 | 25.76 | 25.80 | 7,140,337 | -0.32(-1.22%) |
Feb 24, 2017 | 25.86 | 26.12 | 25.75 | 26.12 | 4,507,041 | +0.14(+0.54%) |
Feb 23, 2017 | 26.30 | 26.30 | 25.96 | 25.98 | 6,467,212 | -0.26(-1.00%) |
Feb 22, 2017 | 26.34 | 26.34 | 26.11 | 26.24 | 6,473,360 | -0.21(-0.80%) |
Feb 21, 2017 | 26.50 | 26.57 | 26.32 | 26.45 | 6,692,467 | -0.01(-0.03%) |
Feb 17, 2017 | 26.46 | 26.46 | 26.46 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.95 | 26.58 | 25.88 | 26.44 | 16,130,636 | +0.47(+1.80%) |
Feb 15, 2017 | 25.77 | 26.02 | 25.77 | 25.98 | 5,595,126 | +0.34(+1.34%) |
Feb 14, 2017 | 25.75 | 25.75 | 25.45 | 25.63 | 6,366,392 | -0.29(-1.14%) |
Feb 13, 2017 | 25.31 | 26.02 | 25.31 | 25.93 | 12,471,771 | +0.80(+3.19%) |
Feb 10, 2017 | 24.90 | 25.21 | 24.83 | 25.13 | 8,249,551 | +0.41(+1.65%) |
Feb 09, 2017 | 24.81 | 24.95 | 24.68 | 24.72 | 10,446,810 | -0.10(-0.40%) |
Feb 08, 2017 | 25.11 | 25.12 | 24.78 | 24.81 | 9,505,035 | -0.16(-0.62%) |
Feb 07, 2017 | 25.29 | 25.34 | 24.95 | 24.97 | 7,589,700 | -0.29(-1.13%) |
Feb 06, 2017 | 25.32 | 25.32 | 25.12 | 25.26 | 4,307,005 | -0.08(-0.32%) |
Feb 03, 2017 | 25.33 | 25.43 | 25.20 | 25.34 | 6,415,751 | +0.16(+0.62%) |
Feb 02, 2017 | 25.13 | 25.27 | 25.05 | 25.18 | 7,082,860 | -0.25(-0.97%) |
Feb 01, 2017 | 25.56 | 25.62 | 25.23 | 25.43 | 6,156,481 | +0.14(+0.55%) |
Jan 31, 2017 | 25.40 | 25.49 | 25.14 | 25.29 | 7,642,385 | -0.23(-0.90%) |
Jan 30, 2017 | 25.42 | 25.53 | 25.31 | 25.52 | 8,865,583 | -0.05(-0.19%) |
Jan 27, 2017 | 25.50 | 25.65 | 25.36 | 25.57 | 7,311,795 | +0.11(+0.45%) |
Jan 26, 2017 | 25.58 | 25.73 | 25.37 | 25.45 | 10,155,510 | -0.16(-0.64%) |
Jan 25, 2017 | 25.44 | 25.63 | 25.31 | 25.62 | 9,809,660 | +0.40(+1.59%) |
Jan 24, 2017 | 24.98 | 25.28 | 24.96 | 25.22 | 8,816,897 | +0.40(+1.62%) |
Jan 23, 2017 | 24.80 | 24.95 | 24.72 | 24.81 | 8,454,638 | +0.21(+0.86%) |
Jan 20, 2017 | 24.23 | 24.76 | 24.19 | 24.60 | 9,044,101 | +0.36(+1.49%) |
Jan 19, 2017 | 24.13 | 24.29 | 24.05 | 24.24 | 10,381,498 | +0.11(+0.47%) |
Jan 18, 2017 | 24.18 | 24.28 | 24.09 | 24.13 | 9,402,701 | -0.11(-0.44%) |
Jan 17, 2017 | 24.23 | 24.26 | 24.10 | 24.23 | 9,386,797 | +0.15(+0.61%) |
Jan 13, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.12(+0.51%) | |
Jan 12, 2017 | 23.99 | 24.43 | 23.71 | 23.96 | 15,928,512 | -0.72(-2.92%) |
Jan 11, 2017 | 24.36 | 24.71 | 24.31 | 24.68 | 9,126,488 | +0.08(+0.33%) |
Jan 10, 2017 | 24.58 | 24.79 | 24.46 | 24.60 | 9,267,242 | +0.02(+0.10%) |
Jan 09, 2017 | 24.37 | 24.66 | 24.32 | 24.58 | 10,232,462 | +0.34(+1.38%) |
Jan 06, 2017 | 24.33 | 24.42 | 24.10 | 24.24 | 5,963,052 | -0.14(-0.57%) |
Jan 05, 2017 | 24.16 | 24.47 | 24.15 | 24.38 | 5,837,134 | +0.41(+1.71%) |
Jan 04, 2017 | 24.05 | 24.10 | 23.89 | 23.97 | 5,367,989 | -0.01(-0.03%) |
Jan 03, 2017 | 23.93 | 24.14 | 23.78 | 23.98 | 7,677,002 | +0.46(+1.95%) |
Dec 30, 2016 | 23.52 | 23.52 | 23.52 | 0 | -0.31(-1.30%) | |
Dec 29, 2016 | 23.72 | 23.86 | 23.57 | 23.83 | 6,507,246 | +0.01(+0.03%) |
Dec 28, 2016 | 23.94 | 23.99 | 23.76 | 23.82 | 4,477,555 | +0.02(+0.07%) |
Dec 27, 2016 | 23.73 | 23.91 | 23.73 | 23.81 | 3,768,284 | +0.04(+0.17%) |
Dec 23, 2016 | 23.77 | 23.77 | 23.77 | 0 | +0.25(+1.08%) | |
Dec 22, 2016 | 23.72 | 23.73 | 23.32 | 23.51 | 9,112,261 | -0.33(-1.37%) |
Dec 21, 2016 | 23.91 | 23.95 | 23.65 | 23.84 | 7,660,584 | -0.14(-0.58%) |
Dec 20, 2016 | 24.01 | 24.18 | 23.84 | 23.98 | 6,808,965 | +0.03(+0.14%) |
Dec 19, 2016 | 24.13 | 24.17 | 23.87 | 23.95 | 7,525,494 | -0.17(-0.71%) |
Dec 16, 2016 | 24.59 | 24.61 | 24.04 | 24.12 | 8,142,871 | -0.56(-2.25%) |
Dec 15, 2016 | 24.68 | 24.78 | 24.57 | 24.68 | 6,200,990 | +0.24(+0.97%) |
Dec 14, 2016 | 24.76 | 24.86 | 24.42 | 24.44 | 7,466,079 | -0.40(-1.61%) |
Dec 13, 2016 | 24.59 | 25.07 | 24.57 | 24.84 | 7,159,733 | +0.38(+1.54%) |
Dec 12, 2016 | 24.52 | 24.52 | 24.24 | 24.46 | 4,189,952 | -0.18(-0.73%) |
Dec 09, 2016 | 24.81 | 25.06 | 24.51 | 24.64 | 5,362,529 | +0.07(+0.27%) |
Dec 08, 2016 | 24.77 | 24.77 | 24.43 | 24.58 | 4,990,886 | +0.09(+0.37%) |
Dec 07, 2016 | 24.12 | 24.50 | 23.93 | 24.49 | 4,768,618 | +0.34(+1.42%) |
Dec 06, 2016 | 23.98 | 24.22 | 23.89 | 24.14 | 5,300,013 | +0.40(+1.69%) |
Dec 05, 2016 | 23.68 | 23.96 | 23.62 | 23.74 | 4,816,037 | +0.13(+0.55%) |
Dec 02, 2016 | 23.33 | 23.62 | 23.23 | 23.61 | 6,350,704 | +0.25(+1.09%) |