Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.89 | 26.21 | 25.88 | 26.11 | 2,460,155 | +0.13(+0.50%) |
Feb 27, 2017 | 25.70 | 25.98 | 25.70 | 25.98 | 2,252,940 | +0.39(+1.52%) |
Feb 24, 2017 | 25.27 | 25.60 | 25.26 | 25.59 | 2,332,859 | +0.03(+0.13%) |
Feb 23, 2017 | 25.52 | 25.62 | 25.49 | 25.56 | 1,612,665 | -0.03(-0.10%) |
Feb 22, 2017 | 25.37 | 25.59 | 25.32 | 25.58 | 2,711,530 | +0.03(+0.10%) |
Feb 21, 2017 | 25.38 | 25.57 | 25.34 | 25.56 | 2,593,713 | +0.07(+0.27%) |
Feb 17, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.10(+0.41%) | |
Feb 16, 2017 | 25.20 | 25.41 | 25.20 | 25.39 | 1,257,952 | +0.17(+0.68%) |
Feb 15, 2017 | 24.92 | 25.26 | 24.90 | 25.21 | 1,283,692 | +0.14(+0.55%) |
Feb 14, 2017 | 25.20 | 25.21 | 24.95 | 25.07 | 1,502,098 | -0.16(-0.62%) |
Feb 13, 2017 | 25.15 | 25.26 | 25.14 | 25.23 | 1,204,943 | +0.24(+0.97%) |
Feb 10, 2017 | 24.82 | 25.02 | 24.79 | 24.99 | 2,701,124 | -0.03(-0.10%) |
Feb 09, 2017 | 24.90 | 25.13 | 24.90 | 25.01 | 3,372,893 | +0.07(+0.28%) |
Feb 08, 2017 | 24.82 | 24.95 | 24.75 | 24.95 | 1,790,046 | +0.00(+0.00%) |
Feb 07, 2017 | 24.94 | 24.99 | 24.84 | 24.95 | 1,699,442 | -0.26(-1.03%) |
Feb 06, 2017 | 25.12 | 25.28 | 25.05 | 25.20 | 1,944,446 | -0.26(-1.02%) |
Feb 03, 2017 | 25.55 | 25.57 | 25.42 | 25.46 | 1,880,047 | +0.12(+0.48%) |
Feb 02, 2017 | 25.41 | 25.51 | 25.32 | 25.34 | 2,572,396 | +0.22(+0.89%) |
Feb 01, 2017 | 25.45 | 25.47 | 25.02 | 25.12 | 2,980,926 | -0.21(-0.82%) |
Jan 31, 2017 | 25.39 | 25.48 | 25.17 | 25.32 | 5,701,360 | +0.24(+0.96%) |
Jan 30, 2017 | 25.25 | 25.27 | 24.99 | 25.08 | 5,360,912 | -0.46(-1.79%) |
Jan 27, 2017 | 25.62 | 25.64 | 25.50 | 25.54 | 4,495,383 | -0.13(-0.50%) |
Jan 26, 2017 | 25.69 | 25.85 | 25.66 | 25.67 | 5,012,973 | +0.03(+0.13%) |
Jan 25, 2017 | 25.65 | 25.73 | 25.53 | 25.64 | 2,643,224 | +0.34(+1.33%) |
Jan 24, 2017 | 25.15 | 25.45 | 25.15 | 25.30 | 3,880,699 | -0.61(-2.36%) |
Jan 23, 2017 | 25.86 | 25.94 | 25.75 | 25.91 | 1,419,662 | +0.11(+0.43%) |
Jan 20, 2017 | 25.79 | 25.81 | 25.67 | 25.80 | 1,327,930 | -0.16(-0.60%) |
Jan 19, 2017 | 26.02 | 26.02 | 25.84 | 25.95 | 952,324 | -0.11(-0.43%) |
Jan 18, 2017 | 25.97 | 26.19 | 25.97 | 26.07 | 1,086,535 | -0.02(-0.07%) |
Jan 17, 2017 | 26.10 | 26.17 | 26.03 | 26.08 | 2,618,417 | -0.41(-1.56%) |
Jan 13, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.33 | 26.39 | 26.21 | 26.37 | 1,293,424 | -0.11(-0.42%) |
Jan 11, 2017 | 26.31 | 26.52 | 26.28 | 26.48 | 1,727,532 | +0.13(+0.49%) |
Jan 10, 2017 | 26.20 | 26.39 | 26.20 | 26.35 | 1,391,948 | +0.17(+0.66%) |
Jan 09, 2017 | 25.93 | 26.22 | 25.89 | 26.18 | 1,186,568 | +0.28(+1.10%) |
Jan 06, 2017 | 25.89 | 25.96 | 25.85 | 25.89 | 848,588 | -0.03(-0.13%) |
Jan 05, 2017 | 25.79 | 25.97 | 25.79 | 25.93 | 1,045,038 | +0.19(+0.74%) |
Jan 04, 2017 | 25.64 | 25.81 | 25.59 | 25.74 | 1,305,106 | -0.27(-1.03%) |
Jan 03, 2017 | 25.93 | 26.03 | 25.74 | 26.01 | 1,596,766 | -0.34(-1.31%) |
Dec 30, 2016 | 26.35 | 26.35 | 26.35 | 0 | +0.21(+0.79%) | |
Dec 29, 2016 | 26.06 | 26.16 | 26.05 | 26.14 | 1,255,959 | +0.14(+0.53%) |
Dec 28, 2016 | 26.03 | 26.07 | 25.97 | 26.01 | 2,235,045 | -0.16(-0.59%) |
Dec 27, 2016 | 26.14 | 26.20 | 26.14 | 26.16 | 797,413 | +0.03(+0.13%) |
Dec 23, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.07(+0.26%) | |
Dec 22, 2016 | 26.07 | 26.13 | 25.98 | 26.06 | 2,666,073 | +0.19(+0.73%) |
Dec 21, 2016 | 25.80 | 25.93 | 25.78 | 25.87 | 1,770,999 | +0.16(+0.60%) |
Dec 20, 2016 | 25.40 | 25.81 | 25.39 | 25.71 | 1,840,898 | +0.20(+0.78%) |
Dec 19, 2016 | 25.37 | 25.66 | 25.33 | 25.51 | 3,320,266 | +0.25(+0.99%) |
Dec 16, 2016 | 25.24 | 25.42 | 25.16 | 25.26 | 3,102,100 | -0.15(-0.58%) |
Dec 15, 2016 | 25.32 | 25.49 | 25.30 | 25.41 | 1,019,381 | -0.03(-0.14%) |
Dec 14, 2016 | 25.81 | 25.83 | 25.42 | 25.45 | 1,138,746 | -0.29(-1.14%) |
Dec 13, 2016 | 25.72 | 25.84 | 25.71 | 25.74 | 975,211 | +0.01(+0.03%) |
Dec 12, 2016 | 25.54 | 25.73 | 25.53 | 25.73 | 1,017,220 | +0.10(+0.40%) |
Dec 09, 2016 | 25.21 | 25.63 | 25.21 | 25.63 | 1,611,911 | +0.09(+0.37%) |
Dec 08, 2016 | 25.63 | 25.65 | 25.48 | 25.53 | 1,506,745 | -0.22(-0.84%) |
Dec 07, 2016 | 25.39 | 25.79 | 25.35 | 25.75 | 1,640,822 | +0.55(+2.19%) |
Dec 06, 2016 | 24.89 | 25.22 | 24.89 | 25.20 | 1,048,853 | +0.29(+1.18%) |
Dec 05, 2016 | 24.82 | 24.97 | 24.74 | 24.90 | 1,598,662 | +0.58(+2.37%) |
Dec 02, 2016 | 24.39 | 24.55 | 24.30 | 24.32 | 2,036,095 | -0.37(-1.50%) |