Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.76 | 25.83 | 25.61 | 25.66 | 7,407,919 | -0.05(-0.19%) |
Feb 27, 2017 | 25.95 | 25.95 | 25.67 | 25.71 | 7,163,838 | -0.32(-1.22%) |
Feb 24, 2017 | 25.78 | 26.03 | 25.66 | 26.03 | 4,521,876 | +0.14(+0.54%) |
Feb 23, 2017 | 26.22 | 26.22 | 25.87 | 25.89 | 6,488,498 | -0.26(-1.00%) |
Feb 22, 2017 | 26.26 | 26.26 | 26.02 | 26.15 | 6,494,666 | -0.21(-0.80%) |
Feb 21, 2017 | 26.41 | 26.48 | 26.24 | 26.36 | 6,714,495 | -0.01(-0.03%) |
Feb 17, 2017 | 26.37 | 26.37 | 26.37 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.87 | 26.49 | 25.79 | 26.36 | 16,183,728 | +0.46(+1.80%) |
Feb 15, 2017 | 25.69 | 25.93 | 25.69 | 25.89 | 5,613,542 | +0.34(+1.34%) |
Feb 14, 2017 | 25.66 | 25.66 | 25.37 | 25.55 | 6,387,346 | -0.29(-1.14%) |
Feb 13, 2017 | 25.23 | 25.93 | 25.23 | 25.84 | 12,512,821 | +0.80(+3.19%) |
Feb 10, 2017 | 24.82 | 25.12 | 24.75 | 25.04 | 8,276,703 | +0.41(+1.65%) |
Feb 09, 2017 | 24.73 | 24.87 | 24.60 | 24.64 | 10,481,194 | -0.10(-0.40%) |
Feb 08, 2017 | 25.03 | 25.03 | 24.70 | 24.73 | 9,536,320 | -0.16(-0.62%) |
Feb 07, 2017 | 25.21 | 25.25 | 24.87 | 24.89 | 7,614,680 | -0.29(-1.13%) |
Feb 06, 2017 | 25.24 | 25.24 | 25.03 | 25.17 | 4,321,181 | -0.08(-0.32%) |
Feb 03, 2017 | 25.25 | 25.34 | 25.11 | 25.25 | 6,436,867 | +0.15(+0.62%) |
Feb 02, 2017 | 25.04 | 25.19 | 24.97 | 25.10 | 7,106,172 | -0.24(-0.97%) |
Feb 01, 2017 | 25.48 | 25.53 | 25.15 | 25.34 | 6,176,744 | +0.14(+0.55%) |
Jan 31, 2017 | 25.31 | 25.41 | 25.06 | 25.21 | 7,667,538 | -0.23(-0.90%) |
Jan 30, 2017 | 25.34 | 25.44 | 25.23 | 25.43 | 8,894,763 | -0.05(-0.19%) |
Jan 27, 2017 | 25.42 | 25.56 | 25.28 | 25.48 | 7,335,861 | +0.11(+0.45%) |
Jan 26, 2017 | 25.49 | 25.65 | 25.29 | 25.37 | 10,188,936 | -0.16(-0.64%) |
Jan 25, 2017 | 25.36 | 25.55 | 25.23 | 25.53 | 9,841,947 | +0.40(+1.59%) |
Jan 24, 2017 | 24.90 | 25.20 | 24.88 | 25.13 | 8,845,917 | +0.40(+1.62%) |
Jan 23, 2017 | 24.72 | 24.86 | 24.64 | 24.73 | 8,482,465 | +0.21(+0.86%) |
Jan 20, 2017 | 24.15 | 24.68 | 24.11 | 24.52 | 9,073,868 | +0.36(+1.48%) |
Jan 19, 2017 | 24.05 | 24.21 | 23.97 | 24.16 | 10,415,667 | +0.11(+0.47%) |
Jan 18, 2017 | 24.10 | 24.20 | 24.01 | 24.05 | 9,433,649 | -0.11(-0.44%) |
Jan 17, 2017 | 24.15 | 24.18 | 24.02 | 24.15 | 9,417,692 | +0.15(+0.61%) |
Jan 13, 2017 | 24.01 | 24.01 | 24.01 | 0 | +0.12(+0.51%) | |
Jan 12, 2017 | 23.91 | 24.35 | 23.63 | 23.89 | 15,980,939 | -0.72(-2.92%) |
Jan 11, 2017 | 24.28 | 24.63 | 24.23 | 24.60 | 9,156,527 | +0.08(+0.33%) |
Jan 10, 2017 | 24.50 | 24.71 | 24.38 | 24.52 | 9,297,744 | +0.02(+0.10%) |
Jan 09, 2017 | 24.29 | 24.58 | 24.24 | 24.50 | 10,266,141 | +0.33(+1.38%) |
Jan 06, 2017 | 24.25 | 24.34 | 24.02 | 24.16 | 5,982,679 | -0.14(-0.57%) |
Jan 05, 2017 | 24.08 | 24.39 | 24.07 | 24.30 | 5,856,346 | +0.41(+1.71%) |
Jan 04, 2017 | 23.97 | 24.02 | 23.81 | 23.89 | 5,385,657 | -0.01(-0.03%) |
Jan 03, 2017 | 23.85 | 24.06 | 23.70 | 23.90 | 7,702,269 | +0.46(+1.95%) |
Dec 30, 2016 | 23.44 | 23.44 | 23.44 | 0 | -0.31(-1.30%) | |
Dec 29, 2016 | 23.64 | 23.78 | 23.49 | 23.75 | 6,528,664 | +0.01(+0.03%) |
Dec 28, 2016 | 23.86 | 23.91 | 23.68 | 23.75 | 4,492,293 | +0.02(+0.07%) |
Dec 27, 2016 | 23.65 | 23.84 | 23.65 | 23.73 | 3,780,687 | +0.04(+0.17%) |
Dec 23, 2016 | 23.69 | 23.69 | 23.69 | 0 | +0.25(+1.08%) | |
Dec 22, 2016 | 23.64 | 23.65 | 23.24 | 23.44 | 9,142,253 | -0.33(-1.37%) |
Dec 21, 2016 | 23.84 | 23.88 | 23.58 | 23.76 | 7,685,798 | -0.14(-0.58%) |
Dec 20, 2016 | 23.93 | 24.11 | 23.76 | 23.90 | 6,831,376 | +0.03(+0.14%) |
Dec 19, 2016 | 24.05 | 24.09 | 23.79 | 23.87 | 7,550,263 | -0.17(-0.71%) |
Dec 16, 2016 | 24.50 | 24.53 | 23.96 | 24.04 | 8,169,673 | -0.55(-2.25%) |
Dec 15, 2016 | 24.59 | 24.70 | 24.49 | 24.59 | 6,221,399 | +0.24(+0.97%) |
Dec 14, 2016 | 24.68 | 24.78 | 24.34 | 24.36 | 7,490,652 | -0.40(-1.61%) |
Dec 13, 2016 | 24.51 | 24.99 | 24.49 | 24.76 | 7,183,298 | +0.38(+1.54%) |
Dec 12, 2016 | 24.44 | 24.44 | 24.16 | 24.38 | 4,203,743 | -0.18(-0.73%) |
Dec 09, 2016 | 24.73 | 24.98 | 24.43 | 24.56 | 5,380,179 | +0.07(+0.27%) |
Dec 08, 2016 | 24.68 | 24.68 | 24.35 | 24.50 | 5,007,313 | +0.09(+0.37%) |
Dec 07, 2016 | 24.04 | 24.42 | 23.85 | 24.41 | 4,784,313 | +0.34(+1.42%) |
Dec 06, 2016 | 23.90 | 24.14 | 23.81 | 24.06 | 5,317,458 | +0.40(+1.69%) |
Dec 05, 2016 | 23.60 | 23.89 | 23.55 | 23.66 | 4,831,888 | +0.13(+0.55%) |
Dec 02, 2016 | 23.26 | 23.54 | 23.15 | 23.53 | 6,371,607 | +0.25(+1.09%) |