Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.82 | 25.15 | 24.79 | 24.90 | 5,136,316 | -0.16(-0.65%) |
Feb 27, 2017 | 24.83 | 25.18 | 24.71 | 25.06 | 4,942,274 | +0.35(+1.40%) |
Feb 24, 2017 | 24.76 | 24.91 | 24.56 | 24.71 | 6,177,768 | -0.14(-0.56%) |
Feb 23, 2017 | 25.02 | 25.06 | 24.78 | 24.85 | 4,814,785 | -0.07(-0.30%) |
Feb 22, 2017 | 25.07 | 25.10 | 24.75 | 24.93 | 3,196,676 | -0.16(-0.65%) |
Feb 21, 2017 | 24.74 | 25.18 | 24.69 | 25.09 | 4,931,271 | +0.34(+1.37%) |
Feb 17, 2017 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 24.89 | 24.94 | 24.62 | 24.75 | 4,607,699 | -0.10(-0.42%) |
Feb 15, 2017 | 24.59 | 24.88 | 24.35 | 24.85 | 6,298,302 | +0.27(+1.11%) |
Feb 14, 2017 | 24.75 | 24.79 | 24.34 | 24.58 | 5,651,049 | -0.37(-1.48%) |
Feb 13, 2017 | 24.54 | 24.98 | 24.48 | 24.95 | 9,984,417 | +0.47(+1.90%) |
Feb 10, 2017 | 24.43 | 24.60 | 24.26 | 24.48 | 5,530,936 | -0.01(-0.03%) |
Feb 09, 2017 | 23.94 | 24.49 | 23.92 | 24.49 | 9,749,943 | +0.56(+2.35%) |
Feb 08, 2017 | 23.73 | 24.15 | 23.70 | 23.93 | 7,405,082 | +0.27(+1.12%) |
Feb 07, 2017 | 23.30 | 23.76 | 23.11 | 23.66 | 7,718,478 | +0.47(+2.01%) |
Feb 06, 2017 | 23.51 | 23.66 | 22.91 | 23.20 | 7,889,076 | -0.51(-2.15%) |
Feb 03, 2017 | 22.94 | 23.79 | 22.85 | 23.71 | 7,393,132 | +0.49(+2.13%) |
Feb 02, 2017 | 22.87 | 23.26 | 22.73 | 23.21 | 7,678,255 | +0.24(+1.06%) |
Feb 01, 2017 | 23.13 | 23.25 | 22.70 | 22.97 | 4,908,833 | -0.16(-0.70%) |
Jan 31, 2017 | 23.04 | 23.27 | 22.93 | 23.13 | 5,993,321 | +0.13(+0.55%) |
Jan 30, 2017 | 22.99 | 23.07 | 22.80 | 23.01 | 5,213,360 | -0.06(-0.26%) |
Jan 27, 2017 | 23.48 | 23.52 | 22.95 | 23.07 | 5,793,727 | -0.41(-1.76%) |
Jan 26, 2017 | 23.69 | 23.83 | 23.41 | 23.48 | 12,672,652 | -0.29(-1.21%) |
Jan 25, 2017 | 23.14 | 23.86 | 23.14 | 23.77 | 8,649,836 | +0.78(+3.41%) |
Jan 24, 2017 | 22.58 | 22.99 | 22.56 | 22.99 | 6,868,948 | +0.52(+2.30%) |
Jan 23, 2017 | 22.33 | 22.59 | 22.28 | 22.47 | 4,897,164 | +0.15(+0.66%) |
Jan 20, 2017 | 22.35 | 22.48 | 22.06 | 22.32 | 8,828,792 | +0.01(+0.07%) |
Jan 19, 2017 | 22.57 | 22.68 | 22.19 | 22.31 | 5,426,161 | -0.21(-0.95%) |
Jan 18, 2017 | 22.58 | 22.72 | 22.48 | 22.52 | 3,539,594 | -0.07(-0.33%) |
Jan 17, 2017 | 22.63 | 22.77 | 22.49 | 22.59 | 2,868,694 | -0.03(-0.13%) |
Jan 13, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.05(+0.23%) | |
Jan 12, 2017 | 22.73 | 22.73 | 22.45 | 22.57 | 5,361,911 | -0.29(-1.26%) |
Jan 11, 2017 | 22.70 | 22.92 | 22.55 | 22.86 | 3,145,915 | +0.17(+0.75%) |
Jan 10, 2017 | 22.86 | 22.96 | 22.58 | 22.69 | 4,994,140 | -0.18(-0.77%) |
Jan 09, 2017 | 22.96 | 23.26 | 22.79 | 22.87 | 5,441,119 | +0.09(+0.39%) |
Jan 06, 2017 | 22.81 | 22.93 | 22.65 | 22.78 | 3,628,697 | -0.07(-0.32%) |
Jan 05, 2017 | 22.51 | 22.88 | 22.49 | 22.85 | 4,804,831 | +0.24(+1.04%) |
Jan 04, 2017 | 22.51 | 22.80 | 22.44 | 22.62 | 4,981,882 | +0.20(+0.89%) |
Jan 03, 2017 | 22.32 | 22.56 | 22.23 | 22.42 | 3,589,181 | +0.20(+0.90%) |
Dec 30, 2016 | 22.22 | 22.22 | 22.22 | 0 | -0.19(-0.86%) | |
Dec 29, 2016 | 22.14 | 22.51 | 22.07 | 22.41 | 3,611,495 | +0.34(+1.54%) |
Dec 28, 2016 | 22.53 | 22.56 | 22.01 | 22.07 | 3,999,618 | -0.40(-1.77%) |
Dec 27, 2016 | 22.65 | 22.65 | 22.36 | 22.47 | 3,045,258 | -0.10(-0.46%) |
Dec 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.04(-0.16%) | |
Dec 22, 2016 | 22.73 | 22.73 | 22.17 | 22.61 | 4,839,065 | -0.15(-0.65%) |
Dec 21, 2016 | 22.74 | 22.89 | 22.73 | 22.76 | 5,046,099 | +0.10(+0.42%) |
Dec 20, 2016 | 22.54 | 22.93 | 22.47 | 22.66 | 6,791,322 | +0.16(+0.72%) |
Dec 19, 2016 | 22.81 | 22.91 | 22.31 | 22.50 | 4,557,718 | -0.18(-0.81%) |
Dec 16, 2016 | 22.70 | 22.87 | 22.43 | 22.68 | 9,635,373 | +0.08(+0.36%) |
Dec 15, 2016 | 22.96 | 22.96 | 22.39 | 22.60 | 7,635,495 | -0.53(-2.30%) |
Dec 14, 2016 | 23.42 | 23.66 | 23.06 | 23.13 | 7,076,053 | -0.55(-2.31%) |
Dec 13, 2016 | 24.55 | 24.57 | 23.64 | 23.68 | 7,384,551 | -0.78(-3.17%) |
Dec 12, 2016 | 24.18 | 24.45 | 24.12 | 24.45 | 6,118,475 | +0.30(+1.22%) |
Dec 09, 2016 | 24.20 | 24.34 | 24.02 | 24.16 | 3,743,071 | -0.04(-0.18%) |
Dec 08, 2016 | 24.29 | 24.42 | 24.16 | 24.20 | 4,074,809 | -0.11(-0.46%) |
Dec 07, 2016 | 23.58 | 24.33 | 23.50 | 24.31 | 7,749,529 | +0.80(+3.39%) |
Dec 06, 2016 | 23.44 | 23.55 | 23.21 | 23.52 | 4,603,337 | +0.10(+0.41%) |
Dec 05, 2016 | 23.11 | 23.44 | 23.06 | 23.42 | 4,023,181 | +0.49(+2.16%) |
Dec 02, 2016 | 22.73 | 23.03 | 22.71 | 22.93 | 3,818,825 | +0.32(+1.44%) |