Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.71 | 24.82 | 24.57 | 24.72 | 37,929,736 | -0.12(-0.47%) |
Feb 27, 2017 | 24.80 | 24.97 | 24.75 | 24.84 | 30,131,066 | +0.01(+0.06%) |
Feb 24, 2017 | 24.76 | 24.89 | 24.63 | 24.82 | 34,108,468 | +0.14(+0.59%) |
Feb 23, 2017 | 24.42 | 24.72 | 24.33 | 24.68 | 42,065,340 | +0.34(+1.40%) |
Feb 22, 2017 | 24.32 | 24.45 | 24.09 | 24.34 | 37,552,648 | -0.02(-0.09%) |
Feb 21, 2017 | 24.32 | 24.49 | 24.26 | 24.36 | 33,249,512 | +0.00(+0.00%) |
Feb 17, 2017 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 24.23 | 24.55 | 24.07 | 24.36 | 52,905,904 | +0.08(+0.33%) |
Feb 15, 2017 | 23.75 | 24.33 | 23.68 | 24.28 | 62,903,224 | +0.55(+2.32%) |
Feb 14, 2017 | 23.57 | 23.74 | 23.44 | 23.73 | 31,694,266 | +0.10(+0.43%) |
Feb 13, 2017 | 23.50 | 23.68 | 23.50 | 23.63 | 28,460,750 | +0.19(+0.80%) |
Feb 10, 2017 | 23.48 | 23.51 | 23.35 | 23.44 | 30,237,184 | -0.02(-0.09%) |
Feb 09, 2017 | 23.29 | 23.58 | 23.35 | 23.46 | 32,872,272 | +0.17(+0.75%) |
Feb 08, 2017 | 23.13 | 23.43 | 23.13 | 23.29 | 26,444,482 | +0.04(+0.19%) |
Feb 07, 2017 | 23.42 | 23.44 | 23.14 | 23.24 | 32,451,766 | -0.11(-0.47%) |
Feb 06, 2017 | 23.18 | 23.42 | 23.14 | 23.35 | 33,859,840 | +0.10(+0.44%) |
Feb 03, 2017 | 23.22 | 23.36 | 23.13 | 23.25 | 49,677,276 | +0.26(+1.13%) |
Feb 02, 2017 | 22.80 | 22.99 | 22.69 | 22.99 | 32,257,776 | +0.04(+0.19%) |
Feb 01, 2017 | 22.83 | 22.96 | 22.65 | 22.95 | 39,302,668 | +0.19(+0.83%) |
Jan 31, 2017 | 22.24 | 22.90 | 22.19 | 22.76 | 52,183,992 | +0.30(+1.34%) |
Jan 30, 2017 | 22.57 | 22.59 | 22.28 | 22.46 | 38,254,292 | -0.08(-0.35%) |
Jan 27, 2017 | 22.57 | 22.62 | 22.42 | 22.53 | 33,539,592 | +0.10(+0.45%) |
Jan 26, 2017 | 22.52 | 22.57 | 22.38 | 22.43 | 37,901,688 | -0.01(-0.03%) |
Jan 25, 2017 | 22.49 | 22.61 | 22.31 | 22.44 | 44,850,264 | +0.10(+0.45%) |
Jan 24, 2017 | 22.52 | 22.56 | 22.16 | 22.34 | 41,305,136 | -0.22(-0.99%) |
Jan 23, 2017 | 22.72 | 22.82 | 22.55 | 22.56 | 34,523,808 | -0.22(-0.98%) |
Jan 20, 2017 | 22.75 | 23.04 | 22.71 | 22.79 | 42,051,740 | +0.05(+0.22%) |
Jan 19, 2017 | 22.99 | 23.02 | 22.61 | 22.74 | 36,447,580 | -0.24(-1.03%) |
Jan 18, 2017 | 23.02 | 23.15 | 22.91 | 22.97 | 29,934,454 | -0.02(-0.09%) |
Jan 17, 2017 | 23.20 | 23.22 | 22.79 | 22.99 | 44,762,024 | -0.33(-1.41%) |
Jan 13, 2017 | 23.32 | 23.32 | 23.32 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.33 | 23.40 | 23.17 | 23.38 | 44,283,340 | -0.16(-0.70%) |
Jan 11, 2017 | 23.93 | 24.05 | 23.24 | 23.55 | 56,379,372 | -0.44(-1.82%) |
Jan 10, 2017 | 24.09 | 24.13 | 23.90 | 23.98 | 27,045,526 | -0.02(-0.09%) |
Jan 09, 2017 | 23.98 | 24.15 | 23.94 | 24.00 | 28,520,082 | -0.01(-0.03%) |
Jan 06, 2017 | 24.14 | 24.17 | 23.91 | 24.01 | 24,364,868 | -0.09(-0.39%) |
Jan 05, 2017 | 23.93 | 24.16 | 23.75 | 24.11 | 27,890,312 | +0.23(+0.96%) |
Jan 04, 2017 | 23.76 | 23.92 | 23.69 | 23.88 | 29,929,144 | +0.21(+0.88%) |
Jan 03, 2017 | 23.45 | 23.67 | 23.37 | 23.67 | 30,940,754 | +0.37(+1.60%) |
Dec 30, 2016 | 23.29 | 23.29 | 23.29 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 23.23 | 23.39 | 23.22 | 23.30 | 19,613,190 | +0.10(+0.43%) |
Dec 28, 2016 | 23.31 | 23.45 | 23.19 | 23.20 | 19,434,842 | -0.13(-0.55%) |
Dec 27, 2016 | 23.36 | 23.47 | 23.29 | 23.33 | 15,644,147 | +0.04(+0.15%) |
Dec 23, 2016 | 23.29 | 23.29 | 23.29 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 23.16 | 23.26 | 22.99 | 23.19 | 25,952,622 | -0.04(-0.19%) |
Dec 21, 2016 | 23.47 | 23.62 | 23.19 | 23.24 | 26,128,638 | -0.32(-1.37%) |
Dec 20, 2016 | 23.51 | 23.58 | 23.36 | 23.56 | 34,959,244 | +0.01(+0.06%) |
Dec 19, 2016 | 23.50 | 23.65 | 23.47 | 23.55 | 34,759,836 | -0.01(-0.03%) |
Dec 16, 2016 | 23.58 | 23.62 | 23.32 | 23.55 | 52,405,376 | +0.06(+0.28%) |
Dec 15, 2016 | 23.40 | 23.64 | 23.38 | 23.49 | 29,108,954 | -0.05(-0.21%) |
Dec 14, 2016 | 23.61 | 23.88 | 23.41 | 23.54 | 50,626,908 | -0.01(-0.03%) |
Dec 13, 2016 | 23.53 | 23.58 | 23.35 | 23.55 | 39,439,500 | +0.31(+1.33%) |
Dec 12, 2016 | 22.74 | 23.42 | 22.71 | 23.24 | 44,973,676 | +0.50(+2.21%) |
Dec 09, 2016 | 22.31 | 22.89 | 22.30 | 22.74 | 40,923,956 | +0.55(+2.46%) |
Dec 08, 2016 | 22.12 | 22.31 | 21.88 | 22.19 | 49,467,204 | -0.18(-0.80%) |
Dec 07, 2016 | 22.47 | 22.47 | 21.95 | 22.37 | 61,394,880 | -0.27(-1.17%) |
Dec 06, 2016 | 22.70 | 22.74 | 22.54 | 22.64 | 24,686,936 | -0.02(-0.09%) |
Dec 05, 2016 | 22.76 | 22.78 | 22.51 | 22.66 | 26,835,212 | -0.03(-0.13%) |
Dec 02, 2016 | 22.62 | 22.76 | 22.49 | 22.69 | 26,502,680 | +0.12(+0.54%) |