Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.30 | 27.40 | 27.21 | 27.32 | 28,890,308 | -0.06(-0.23%) |
Feb 27, 2017 | 27.34 | 27.43 | 27.27 | 27.38 | 19,522,948 | -0.05(-0.17%) |
Feb 24, 2017 | 27.16 | 27.43 | 27.02 | 27.43 | 26,446,162 | +0.22(+0.82%) |
Feb 23, 2017 | 27.40 | 27.40 | 27.13 | 27.21 | 21,832,530 | -0.04(-0.15%) |
Feb 22, 2017 | 27.21 | 27.29 | 26.90 | 27.25 | 33,308,732 | -0.03(-0.12%) |
Feb 21, 2017 | 26.93 | 27.34 | 26.90 | 27.28 | 33,768,412 | +0.31(+1.16%) |
Feb 17, 2017 | 26.97 | 26.97 | 26.97 | 0 | +0.11(+0.42%) | |
Feb 16, 2017 | 26.58 | 27.15 | 26.58 | 26.86 | 62,686,500 | +0.62(+2.38%) |
Feb 15, 2017 | 25.86 | 26.25 | 25.81 | 26.23 | 51,373,884 | +0.41(+1.58%) |
Feb 14, 2017 | 25.50 | 25.82 | 25.39 | 25.82 | 39,363,152 | +0.27(+1.06%) |
Feb 13, 2017 | 25.31 | 25.57 | 25.22 | 25.55 | 33,158,084 | +0.37(+1.46%) |
Feb 10, 2017 | 25.16 | 25.28 | 24.97 | 25.18 | 26,972,164 | +0.01(+0.03%) |
Feb 09, 2017 | 25.06 | 25.33 | 25.02 | 25.18 | 23,405,022 | +0.18(+0.74%) |
Feb 08, 2017 | 25.14 | 25.22 | 24.98 | 24.99 | 25,564,702 | -0.14(-0.57%) |
Feb 07, 2017 | 25.08 | 25.29 | 25.04 | 25.14 | 23,044,528 | +0.12(+0.48%) |
Feb 06, 2017 | 25.01 | 25.02 | 24.87 | 25.02 | 20,986,606 | -0.02(-0.06%) |
Feb 03, 2017 | 24.99 | 25.06 | 24.87 | 25.03 | 26,635,736 | +0.11(+0.45%) |
Feb 02, 2017 | 24.53 | 24.98 | 24.40 | 24.92 | 34,349,996 | +0.54(+2.23%) |
Feb 01, 2017 | 24.65 | 24.65 | 24.31 | 24.38 | 24,402,646 | -0.18(-0.72%) |
Jan 31, 2017 | 24.52 | 24.69 | 24.44 | 24.55 | 20,772,520 | -0.09(-0.36%) |
Jan 30, 2017 | 24.73 | 24.77 | 24.48 | 24.64 | 19,369,344 | -0.12(-0.48%) |
Jan 27, 2017 | 24.59 | 24.76 | 24.48 | 24.76 | 23,098,838 | +0.19(+0.78%) |
Jan 26, 2017 | 24.59 | 24.65 | 24.43 | 24.57 | 25,168,384 | +0.03(+0.13%) |
Jan 25, 2017 | 24.81 | 24.82 | 24.50 | 24.54 | 31,369,066 | +0.08(+0.33%) |
Jan 24, 2017 | 24.25 | 24.58 | 24.21 | 24.46 | 31,187,680 | +0.26(+1.09%) |
Jan 23, 2017 | 24.09 | 24.22 | 24.05 | 24.19 | 21,464,022 | +0.14(+0.56%) |
Jan 20, 2017 | 24.07 | 24.18 | 23.98 | 24.06 | 28,469,354 | +0.10(+0.40%) |
Jan 19, 2017 | 23.99 | 24.13 | 23.91 | 23.96 | 21,101,836 | -0.04(-0.17%) |
Jan 18, 2017 | 24.07 | 24.12 | 23.94 | 24.00 | 19,673,292 | +0.03(+0.13%) |
Jan 17, 2017 | 23.98 | 24.18 | 23.85 | 23.97 | 27,503,582 | -0.06(-0.27%) |
Jan 13, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.02(+0.10%) | |
Jan 12, 2017 | 24.10 | 24.10 | 23.82 | 24.01 | 23,285,160 | -0.09(-0.36%) |
Jan 11, 2017 | 24.24 | 24.31 | 24.00 | 24.10 | 27,889,794 | -0.18(-0.76%) |
Jan 10, 2017 | 24.13 | 24.41 | 24.06 | 24.28 | 26,331,872 | +0.16(+0.66%) |
Jan 09, 2017 | 24.15 | 24.24 | 24.04 | 24.12 | 21,493,058 | -0.04(-0.17%) |
Jan 06, 2017 | 24.11 | 24.26 | 24.00 | 24.16 | 19,922,526 | +0.05(+0.20%) |
Jan 05, 2017 | 24.06 | 24.26 | 24.03 | 24.11 | 22,986,478 | +0.06(+0.23%) |
Jan 04, 2017 | 24.17 | 24.31 | 23.99 | 24.06 | 27,830,244 | -0.14(-0.59%) |
Jan 03, 2017 | 24.07 | 24.22 | 23.94 | 24.20 | 28,196,660 | +0.25(+1.06%) |
Dec 30, 2016 | 23.95 | 23.95 | 23.95 | 0 | -0.19(-0.79%) | |
Dec 29, 2016 | 24.07 | 24.21 | 24.04 | 24.14 | 13,875,366 | +0.03(+0.13%) |
Dec 28, 2016 | 24.33 | 24.38 | 24.05 | 24.11 | 15,167,866 | -0.21(-0.85%) |
Dec 27, 2016 | 24.28 | 24.42 | 24.25 | 24.31 | 17,882,524 | +0.12(+0.49%) |
Dec 23, 2016 | 24.19 | 24.19 | 24.19 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 24.09 | 24.15 | 23.97 | 24.14 | 16,323,626 | +0.03(+0.13%) |
Dec 21, 2016 | 24.32 | 24.32 | 24.10 | 24.11 | 18,283,536 | -0.11(-0.46%) |
Dec 20, 2016 | 24.43 | 24.46 | 24.13 | 24.22 | 22,050,948 | -0.15(-0.62%) |
Dec 19, 2016 | 24.29 | 24.46 | 24.20 | 24.37 | 22,939,096 | +0.13(+0.52%) |
Dec 16, 2016 | 24.33 | 24.34 | 23.99 | 24.24 | 57,890,416 | -0.03(-0.13%) |
Dec 15, 2016 | 24.24 | 24.41 | 24.17 | 24.27 | 26,391,530 | +0.13(+0.56%) |
Dec 14, 2016 | 24.25 | 24.62 | 24.10 | 24.14 | 34,755,520 | -0.10(-0.43%) |
Dec 13, 2016 | 24.01 | 24.28 | 23.93 | 24.24 | 31,113,918 | +0.33(+1.39%) |
Dec 12, 2016 | 23.84 | 23.93 | 23.79 | 23.91 | 21,804,446 | +0.09(+0.37%) |
Dec 09, 2016 | 23.76 | 23.83 | 23.56 | 23.82 | 26,956,762 | +0.09(+0.37%) |
Dec 08, 2016 | 23.86 | 24.04 | 23.71 | 23.73 | 26,966,652 | +0.00(+0.00%) |
Dec 07, 2016 | 23.36 | 23.81 | 23.23 | 23.73 | 38,084,300 | +0.49(+2.11%) |
Dec 06, 2016 | 23.31 | 23.45 | 23.17 | 23.24 | 34,515,516 | -0.16(-0.68%) |
Dec 05, 2016 | 23.24 | 23.46 | 23.21 | 23.40 | 26,305,034 | +0.22(+0.96%) |
Dec 02, 2016 | 23.23 | 23.42 | 23.08 | 23.18 | 34,159,096 | -0.16(-0.68%) |