Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.18 | 24.29 | 24.04 | 24.19 | 38,760,768 | -0.11(-0.47%) |
Feb 27, 2017 | 24.27 | 24.43 | 24.22 | 24.30 | 30,791,232 | +0.01(+0.06%) |
Feb 24, 2017 | 24.23 | 24.35 | 24.10 | 24.29 | 34,855,776 | +0.14(+0.59%) |
Feb 23, 2017 | 23.89 | 24.19 | 23.81 | 24.15 | 42,986,984 | +0.33(+1.40%) |
Feb 22, 2017 | 23.80 | 23.93 | 23.57 | 23.81 | 38,375,420 | -0.02(-0.09%) |
Feb 21, 2017 | 23.80 | 23.96 | 23.74 | 23.84 | 33,978,004 | +0.00(+0.00%) |
Feb 17, 2017 | 23.84 | 23.84 | 23.84 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.72 | 24.02 | 23.55 | 23.84 | 54,065,060 | +0.08(+0.33%) |
Feb 15, 2017 | 23.24 | 23.81 | 23.17 | 23.76 | 64,281,424 | +0.54(+2.32%) |
Feb 14, 2017 | 23.06 | 23.23 | 22.94 | 23.22 | 32,388,682 | +0.10(+0.43%) |
Feb 13, 2017 | 23.00 | 23.18 | 23.00 | 23.12 | 29,084,320 | +0.18(+0.80%) |
Feb 10, 2017 | 22.98 | 23.01 | 22.85 | 22.94 | 30,899,676 | -0.02(-0.09%) |
Feb 09, 2017 | 22.79 | 23.07 | 22.85 | 22.96 | 33,592,500 | +0.17(+0.75%) |
Feb 08, 2017 | 22.63 | 22.93 | 22.63 | 22.79 | 27,023,876 | +0.04(+0.19%) |
Feb 07, 2017 | 22.91 | 22.94 | 22.64 | 22.74 | 33,162,778 | -0.11(-0.47%) |
Feb 06, 2017 | 22.69 | 22.92 | 22.64 | 22.85 | 34,601,704 | +0.10(+0.44%) |
Feb 03, 2017 | 22.72 | 22.86 | 22.63 | 22.75 | 50,765,696 | +0.26(+1.13%) |
Feb 02, 2017 | 22.31 | 22.50 | 22.21 | 22.50 | 32,964,538 | +0.04(+0.19%) |
Feb 01, 2017 | 22.34 | 22.47 | 22.16 | 22.45 | 40,163,780 | +0.17(+0.78%) |
Jan 31, 2017 | 21.77 | 22.42 | 21.72 | 22.28 | 53,299,536 | +0.29(+1.34%) |
Jan 30, 2017 | 22.10 | 22.12 | 21.81 | 21.99 | 39,072,060 | -0.08(-0.35%) |
Jan 27, 2017 | 22.10 | 22.15 | 21.95 | 22.06 | 34,256,572 | +0.10(+0.45%) |
Jan 26, 2017 | 22.05 | 22.10 | 21.91 | 21.96 | 38,711,916 | -0.01(-0.03%) |
Jan 25, 2017 | 22.02 | 22.13 | 21.84 | 21.97 | 45,809,036 | +0.10(+0.45%) |
Jan 24, 2017 | 22.05 | 22.09 | 21.70 | 21.87 | 42,188,120 | -0.22(-0.99%) |
Jan 23, 2017 | 22.25 | 22.34 | 22.08 | 22.09 | 35,261,828 | -0.22(-0.98%) |
Jan 20, 2017 | 22.27 | 22.55 | 22.23 | 22.31 | 42,950,688 | +0.05(+0.22%) |
Jan 19, 2017 | 22.51 | 22.53 | 22.14 | 22.26 | 37,226,728 | -0.23(-1.03%) |
Jan 18, 2017 | 22.53 | 22.66 | 22.44 | 22.49 | 30,574,368 | -0.02(-0.09%) |
Jan 17, 2017 | 22.72 | 22.74 | 22.32 | 22.51 | 45,718,908 | -0.32(-1.41%) |
Jan 13, 2017 | 22.84 | 22.84 | 22.84 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.84 | 22.91 | 22.68 | 22.89 | 45,229,992 | -0.16(-0.70%) |
Jan 11, 2017 | 23.43 | 23.55 | 22.75 | 23.05 | 57,584,600 | -0.43(-1.82%) |
Jan 10, 2017 | 23.59 | 23.63 | 23.40 | 23.48 | 27,623,682 | -0.02(-0.09%) |
Jan 09, 2017 | 23.47 | 23.64 | 23.44 | 23.50 | 29,129,760 | -0.01(-0.03%) |
Jan 06, 2017 | 23.64 | 23.66 | 23.41 | 23.51 | 24,885,720 | -0.09(-0.39%) |
Jan 05, 2017 | 23.43 | 23.66 | 23.26 | 23.60 | 28,486,528 | +0.22(+0.96%) |
Jan 04, 2017 | 23.26 | 23.42 | 23.20 | 23.38 | 30,568,944 | +0.20(+0.88%) |
Jan 03, 2017 | 22.96 | 23.17 | 22.88 | 23.17 | 31,602,178 | +0.37(+1.60%) |
Dec 30, 2016 | 22.81 | 22.81 | 22.81 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.74 | 22.90 | 22.73 | 22.81 | 20,032,464 | +0.10(+0.43%) |
Dec 28, 2016 | 22.82 | 22.95 | 22.71 | 22.72 | 19,850,304 | -0.13(-0.55%) |
Dec 27, 2016 | 22.87 | 22.98 | 22.81 | 22.84 | 15,978,574 | +0.04(+0.15%) |
Dec 23, 2016 | 22.81 | 22.81 | 22.81 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.67 | 22.77 | 22.51 | 22.71 | 26,507,414 | -0.04(-0.19%) |
Dec 21, 2016 | 22.98 | 23.12 | 22.70 | 22.75 | 26,687,194 | -0.32(-1.37%) |
Dec 20, 2016 | 23.02 | 23.09 | 22.87 | 23.07 | 35,706,572 | +0.01(+0.06%) |
Dec 19, 2016 | 23.00 | 23.15 | 22.98 | 23.05 | 35,502,904 | -0.01(-0.03%) |
Dec 16, 2016 | 23.09 | 23.13 | 22.84 | 23.06 | 53,525,652 | +0.06(+0.27%) |
Dec 15, 2016 | 22.91 | 23.14 | 22.89 | 23.00 | 29,731,222 | -0.05(-0.21%) |
Dec 14, 2016 | 23.12 | 23.38 | 22.92 | 23.05 | 51,709,168 | -0.01(-0.03%) |
Dec 13, 2016 | 23.04 | 23.09 | 22.86 | 23.05 | 40,282,604 | +0.30(+1.33%) |
Dec 12, 2016 | 22.26 | 22.93 | 22.23 | 22.75 | 45,935,084 | +0.49(+2.21%) |
Dec 09, 2016 | 21.85 | 22.41 | 21.83 | 22.26 | 41,798,796 | +0.53(+2.46%) |
Dec 08, 2016 | 21.66 | 21.84 | 21.42 | 21.73 | 50,524,672 | -0.18(-0.80%) |
Dec 07, 2016 | 22.00 | 22.00 | 21.49 | 21.90 | 62,707,324 | -0.26(-1.17%) |
Dec 06, 2016 | 22.22 | 22.26 | 22.07 | 22.16 | 25,214,672 | -0.02(-0.10%) |
Dec 05, 2016 | 22.29 | 22.31 | 22.04 | 22.18 | 27,408,872 | -0.03(-0.13%) |
Dec 02, 2016 | 22.15 | 22.28 | 22.02 | 22.21 | 27,069,232 | +0.12(+0.54%) |