Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.89 | 22.98 | 22.85 | 22.90 | 10,977,453 | -0.04(-0.18%) |
Feb 27, 2017 | 22.75 | 22.98 | 22.70 | 22.94 | 12,728,974 | +0.32(+1.43%) |
Feb 24, 2017 | 22.67 | 22.72 | 22.56 | 22.62 | 9,123,428 | -0.24(-1.06%) |
Feb 23, 2017 | 22.91 | 23.02 | 22.81 | 22.86 | 10,251,173 | +0.30(+1.35%) |
Feb 22, 2017 | 22.64 | 22.75 | 22.54 | 22.56 | 8,894,110 | -0.28(-1.24%) |
Feb 21, 2017 | 22.98 | 23.03 | 22.78 | 22.84 | 12,124,335 | +0.28(+1.23%) |
Feb 17, 2017 | 22.56 | 22.56 | 22.56 | 0 | -0.18(-0.77%) | |
Feb 16, 2017 | 22.88 | 23.02 | 22.71 | 22.74 | 11,120,950 | -0.08(-0.35%) |
Feb 15, 2017 | 22.82 | 22.88 | 22.76 | 22.82 | 11,367,457 | -0.12(-0.53%) |
Feb 14, 2017 | 22.95 | 22.96 | 22.81 | 22.94 | 12,095,933 | -0.05(-0.23%) |
Feb 13, 2017 | 22.94 | 23.03 | 22.90 | 22.99 | 10,397,611 | +0.09(+0.38%) |
Feb 10, 2017 | 22.99 | 23.03 | 22.85 | 22.91 | 9,631,292 | +0.06(+0.26%) |
Feb 09, 2017 | 22.84 | 23.16 | 22.83 | 22.85 | 13,453,376 | +0.01(+0.03%) |
Feb 08, 2017 | 22.67 | 22.86 | 22.56 | 22.84 | 12,544,555 | +0.03(+0.15%) |
Feb 07, 2017 | 23.07 | 23.15 | 22.66 | 22.81 | 26,889,520 | -0.96(-4.02%) |
Feb 06, 2017 | 23.76 | 23.83 | 23.66 | 23.76 | 8,810,368 | -0.07(-0.28%) |
Feb 03, 2017 | 23.83 | 23.99 | 23.75 | 23.83 | 7,642,605 | +0.09(+0.36%) |
Feb 02, 2017 | 23.80 | 23.87 | 23.58 | 23.74 | 11,519,652 | -0.13(-0.56%) |
Feb 01, 2017 | 24.00 | 24.02 | 23.76 | 23.88 | 10,791,509 | +0.01(+0.03%) |
Jan 31, 2017 | 23.92 | 23.98 | 23.70 | 23.87 | 8,240,968 | +0.01(+0.06%) |
Jan 30, 2017 | 23.94 | 23.97 | 23.72 | 23.86 | 11,328,620 | -0.41(-1.70%) |
Jan 27, 2017 | 24.24 | 24.32 | 24.18 | 24.27 | 6,393,954 | -0.11(-0.44%) |
Jan 26, 2017 | 24.52 | 24.58 | 24.28 | 24.37 | 6,707,482 | -0.19(-0.78%) |
Jan 25, 2017 | 24.61 | 24.63 | 24.47 | 24.57 | 5,993,125 | +0.08(+0.33%) |
Jan 24, 2017 | 24.24 | 24.54 | 24.24 | 24.49 | 9,826,423 | +0.19(+0.79%) |
Jan 23, 2017 | 24.28 | 24.38 | 24.09 | 24.30 | 8,245,439 | -0.15(-0.60%) |
Jan 20, 2017 | 24.62 | 24.63 | 24.38 | 24.44 | 8,585,970 | -0.04(-0.16%) |
Jan 19, 2017 | 24.55 | 24.63 | 24.38 | 24.48 | 7,636,017 | -0.13(-0.54%) |
Jan 18, 2017 | 24.67 | 24.81 | 24.55 | 24.61 | 8,884,125 | -0.23(-0.91%) |
Jan 17, 2017 | 24.93 | 24.97 | 24.70 | 24.84 | 9,304,261 | -0.15(-0.58%) |
Jan 13, 2017 | 24.99 | 24.99 | 24.99 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 25.20 | 25.21 | 24.99 | 25.05 | 7,080,445 | +0.14(+0.56%) |
Jan 11, 2017 | 24.68 | 24.98 | 24.59 | 24.91 | 6,664,740 | +0.29(+1.19%) |
Jan 10, 2017 | 24.71 | 24.85 | 24.62 | 24.62 | 5,910,601 | -0.13(-0.54%) |
Jan 09, 2017 | 24.93 | 24.98 | 24.75 | 24.75 | 8,334,149 | -0.40(-1.58%) |
Jan 06, 2017 | 25.32 | 25.34 | 25.11 | 25.15 | 8,743,676 | -0.44(-1.71%) |
Jan 05, 2017 | 25.30 | 25.66 | 25.30 | 25.59 | 9,805,784 | +0.19(+0.73%) |
Jan 04, 2017 | 25.24 | 25.44 | 25.17 | 25.40 | 10,374,900 | +0.19(+0.76%) |
Jan 03, 2017 | 25.28 | 25.29 | 25.07 | 25.21 | 13,231,630 | +0.41(+1.66%) |
Dec 30, 2016 | 24.80 | 24.80 | 24.80 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.87 | 24.90 | 24.77 | 24.81 | 7,559,106 | +0.10(+0.40%) |
Dec 28, 2016 | 24.76 | 24.86 | 24.67 | 24.71 | 9,244,607 | +0.09(+0.38%) |
Dec 27, 2016 | 24.61 | 24.70 | 24.61 | 24.62 | 5,615,195 | +0.06(+0.24%) |
Dec 23, 2016 | 24.56 | 24.56 | 24.56 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.53 | 24.66 | 24.47 | 24.49 | 11,438,986 | +0.09(+0.35%) |
Dec 21, 2016 | 24.45 | 24.49 | 24.33 | 24.40 | 6,692,472 | +0.17(+0.71%) |
Dec 20, 2016 | 24.32 | 24.41 | 24.20 | 24.23 | 6,563,821 | -0.03(-0.11%) |
Dec 19, 2016 | 24.30 | 24.40 | 24.25 | 24.26 | 6,906,433 | -0.02(-0.08%) |
Dec 16, 2016 | 24.02 | 24.37 | 23.98 | 24.28 | 8,315,787 | +0.49(+2.06%) |
Dec 15, 2016 | 23.51 | 23.84 | 23.43 | 23.78 | 7,671,210 | -0.11(-0.47%) |
Dec 14, 2016 | 24.37 | 24.47 | 23.89 | 23.90 | 8,586,360 | -0.51(-2.09%) |
Dec 13, 2016 | 24.48 | 24.51 | 24.15 | 24.41 | 11,310,588 | +0.19(+0.77%) |
Dec 12, 2016 | 24.29 | 24.42 | 24.17 | 24.22 | 12,683,907 | +0.33(+1.39%) |
Dec 09, 2016 | 23.98 | 24.02 | 23.88 | 23.89 | 6,983,400 | -0.12(-0.50%) |
Dec 08, 2016 | 23.92 | 24.04 | 23.79 | 24.01 | 7,696,046 | +0.20(+0.84%) |
Dec 07, 2016 | 23.82 | 23.87 | 23.66 | 23.81 | 9,053,477 | +0.21(+0.90%) |
Dec 06, 2016 | 23.67 | 23.68 | 23.45 | 23.60 | 8,119,740 | +0.06(+0.25%) |
Dec 05, 2016 | 23.59 | 23.74 | 23.54 | 23.54 | 7,098,105 | +0.00(+0.00%) |
Dec 02, 2016 | 23.52 | 23.75 | 23.41 | 23.54 | 7,846,826 | +0.06(+0.25%) |