Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.17 | 24.29 | 24.04 | 24.19 | 38,764,780 | -0.11(-0.47%) |
Feb 27, 2017 | 24.27 | 24.43 | 24.22 | 24.30 | 30,794,420 | +0.01(+0.06%) |
Feb 24, 2017 | 24.22 | 24.35 | 24.10 | 24.29 | 34,859,384 | +0.14(+0.59%) |
Feb 23, 2017 | 23.89 | 24.19 | 23.80 | 24.15 | 42,991,432 | +0.33(+1.40%) |
Feb 22, 2017 | 23.80 | 23.93 | 23.57 | 23.81 | 38,379,392 | -0.02(-0.09%) |
Feb 21, 2017 | 23.80 | 23.96 | 23.73 | 23.83 | 33,981,520 | +0.00(+0.00%) |
Feb 17, 2017 | 23.83 | 23.83 | 23.83 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.71 | 24.02 | 23.55 | 23.83 | 54,070,656 | +0.08(+0.33%) |
Feb 15, 2017 | 23.24 | 23.80 | 23.17 | 23.76 | 64,288,076 | +0.54(+2.32%) |
Feb 14, 2017 | 23.06 | 23.23 | 22.94 | 23.22 | 32,392,034 | +0.10(+0.43%) |
Feb 13, 2017 | 23.00 | 23.17 | 23.00 | 23.12 | 29,087,330 | +0.18(+0.80%) |
Feb 10, 2017 | 22.98 | 23.00 | 22.85 | 22.93 | 30,902,874 | -0.02(-0.09%) |
Feb 09, 2017 | 22.78 | 23.07 | 22.85 | 22.95 | 33,595,976 | +0.17(+0.75%) |
Feb 08, 2017 | 22.63 | 22.93 | 22.63 | 22.78 | 27,026,672 | +0.04(+0.19%) |
Feb 07, 2017 | 22.91 | 22.93 | 22.64 | 22.74 | 33,166,210 | -0.11(-0.47%) |
Feb 06, 2017 | 22.68 | 22.92 | 22.64 | 22.85 | 34,605,284 | +0.10(+0.44%) |
Feb 03, 2017 | 22.72 | 22.86 | 22.63 | 22.75 | 50,770,948 | +0.26(+1.13%) |
Feb 02, 2017 | 22.31 | 22.49 | 22.20 | 22.49 | 32,967,950 | +0.04(+0.19%) |
Feb 01, 2017 | 22.34 | 22.47 | 22.16 | 22.45 | 40,167,936 | +0.17(+0.78%) |
Jan 31, 2017 | 21.77 | 22.42 | 21.72 | 22.28 | 53,305,048 | +0.29(+1.34%) |
Jan 30, 2017 | 22.10 | 22.12 | 21.81 | 21.98 | 39,076,100 | -0.08(-0.35%) |
Jan 27, 2017 | 22.10 | 22.14 | 21.95 | 22.06 | 34,260,112 | +0.10(+0.45%) |
Jan 26, 2017 | 22.05 | 22.10 | 21.91 | 21.96 | 38,715,920 | -0.01(-0.03%) |
Jan 25, 2017 | 22.02 | 22.13 | 21.84 | 21.97 | 45,813,772 | +0.10(+0.45%) |
Jan 24, 2017 | 22.05 | 22.09 | 21.70 | 21.87 | 42,192,484 | -0.22(-0.99%) |
Jan 23, 2017 | 22.24 | 22.34 | 22.07 | 22.09 | 35,265,472 | -0.22(-0.98%) |
Jan 20, 2017 | 22.27 | 22.55 | 22.23 | 22.31 | 42,955,128 | +0.05(+0.22%) |
Jan 19, 2017 | 22.51 | 22.53 | 22.14 | 22.26 | 37,230,576 | -0.23(-1.03%) |
Jan 18, 2017 | 22.53 | 22.66 | 22.43 | 22.49 | 30,577,528 | -0.02(-0.09%) |
Jan 17, 2017 | 22.71 | 22.73 | 22.31 | 22.51 | 45,723,636 | -0.32(-1.41%) |
Jan 13, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 22.84 | 22.90 | 22.68 | 22.89 | 45,234,668 | -0.16(-0.70%) |
Jan 11, 2017 | 23.43 | 23.55 | 22.75 | 23.05 | 57,590,556 | -0.43(-1.82%) |
Jan 10, 2017 | 23.58 | 23.63 | 23.39 | 23.48 | 27,626,538 | -0.02(-0.09%) |
Jan 09, 2017 | 23.47 | 23.64 | 23.44 | 23.50 | 29,132,772 | -0.01(-0.03%) |
Jan 06, 2017 | 23.63 | 23.66 | 23.41 | 23.51 | 24,888,292 | -0.09(-0.39%) |
Jan 05, 2017 | 23.43 | 23.65 | 23.25 | 23.60 | 28,489,472 | +0.22(+0.96%) |
Jan 04, 2017 | 23.26 | 23.42 | 23.19 | 23.37 | 30,572,106 | +0.20(+0.88%) |
Jan 03, 2017 | 22.96 | 23.17 | 22.88 | 23.17 | 31,605,446 | +0.37(+1.60%) |
Dec 30, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.74 | 22.90 | 22.73 | 22.81 | 20,034,536 | +0.10(+0.43%) |
Dec 28, 2016 | 22.82 | 22.95 | 22.71 | 22.71 | 19,852,356 | -0.13(-0.55%) |
Dec 27, 2016 | 22.87 | 22.97 | 22.80 | 22.84 | 15,980,227 | +0.04(+0.15%) |
Dec 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.67 | 22.77 | 22.50 | 22.71 | 26,510,156 | -0.04(-0.19%) |
Dec 21, 2016 | 22.98 | 23.12 | 22.70 | 22.75 | 26,689,954 | -0.32(-1.37%) |
Dec 20, 2016 | 23.02 | 23.09 | 22.87 | 23.06 | 35,710,264 | +0.01(+0.06%) |
Dec 19, 2016 | 23.00 | 23.15 | 22.97 | 23.05 | 35,506,576 | -0.01(-0.03%) |
Dec 16, 2016 | 23.09 | 23.13 | 22.83 | 23.06 | 53,531,188 | +0.06(+0.27%) |
Dec 15, 2016 | 22.91 | 23.14 | 22.89 | 22.99 | 29,734,296 | -0.05(-0.21%) |
Dec 14, 2016 | 23.11 | 23.38 | 22.92 | 23.04 | 51,714,512 | -0.01(-0.03%) |
Dec 13, 2016 | 23.04 | 23.09 | 22.86 | 23.05 | 40,286,768 | +0.30(+1.33%) |
Dec 12, 2016 | 22.26 | 22.92 | 22.23 | 22.75 | 45,939,832 | +0.49(+2.21%) |
Dec 09, 2016 | 21.84 | 22.41 | 21.83 | 22.26 | 41,803,116 | +0.53(+2.46%) |
Dec 08, 2016 | 21.65 | 21.84 | 21.42 | 21.72 | 50,529,896 | -0.18(-0.80%) |
Dec 07, 2016 | 22.00 | 22.00 | 21.49 | 21.90 | 62,713,808 | -0.26(-1.17%) |
Dec 06, 2016 | 22.22 | 22.26 | 22.07 | 22.16 | 25,217,278 | -0.02(-0.10%) |
Dec 05, 2016 | 22.29 | 22.30 | 22.04 | 22.18 | 27,411,706 | -0.03(-0.13%) |
Dec 02, 2016 | 22.14 | 22.28 | 22.02 | 22.21 | 27,072,030 | +0.12(+0.54%) |