Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.22 | 24.24 | 24.02 | 24.08 | 3,075,918 | +0.00(+0.00%) |
Feb 27, 2017 | 24.20 | 24.34 | 24.08 | 24.08 | 3,182,246 | -0.10(-0.41%) |
Feb 24, 2017 | 24.20 | 24.24 | 24.10 | 24.18 | 2,416,744 | +0.12(+0.50%) |
Feb 23, 2017 | 24.00 | 24.10 | 23.98 | 24.06 | 2,843,925 | +0.24(+1.01%) |
Feb 22, 2017 | 23.84 | 23.86 | 23.70 | 23.82 | 3,702,314 | +0.02(+0.08%) |
Feb 21, 2017 | 23.66 | 23.86 | 23.60 | 23.80 | 2,573,798 | +0.02(+0.08%) |
Feb 17, 2017 | 23.78 | 23.78 | 23.78 | 0 | -0.08(-0.34%) | |
Feb 16, 2017 | 23.84 | 23.92 | 23.82 | 23.86 | 6,999,899 | +0.12(+0.51%) |
Feb 15, 2017 | 23.50 | 23.76 | 23.50 | 23.74 | 3,741,453 | +0.10(+0.42%) |
Feb 14, 2017 | 23.76 | 23.76 | 23.52 | 23.64 | 4,425,034 | +0.02(+0.08%) |
Feb 13, 2017 | 23.60 | 23.64 | 23.48 | 23.62 | 2,679,727 | -0.16(-0.67%) |
Feb 10, 2017 | 23.60 | 23.82 | 23.58 | 23.78 | 3,744,682 | +0.06(+0.25%) |
Feb 09, 2017 | 23.88 | 23.96 | 23.69 | 23.72 | 3,939,553 | -0.16(-0.67%) |
Feb 08, 2017 | 23.88 | 23.98 | 23.80 | 23.88 | 3,311,435 | +0.14(+0.59%) |
Feb 07, 2017 | 23.72 | 23.80 | 23.68 | 23.74 | 2,881,059 | -0.06(-0.25%) |
Feb 06, 2017 | 23.66 | 23.80 | 23.60 | 23.80 | 2,819,823 | +0.32(+1.36%) |
Feb 03, 2017 | 23.40 | 23.52 | 23.38 | 23.48 | 3,277,572 | +0.08(+0.34%) |
Feb 02, 2017 | 23.50 | 23.56 | 23.36 | 23.40 | 3,521,613 | +0.12(+0.52%) |
Feb 01, 2017 | 23.18 | 23.34 | 23.07 | 23.28 | 4,900,003 | -0.06(-0.26%) |
Jan 31, 2017 | 23.30 | 23.42 | 23.28 | 23.34 | 5,960,048 | +0.30(+1.30%) |
Jan 30, 2017 | 22.96 | 23.09 | 22.94 | 23.04 | 4,330,194 | +0.12(+0.52%) |
Jan 27, 2017 | 22.82 | 22.96 | 22.80 | 22.92 | 4,372,310 | +0.04(+0.17%) |
Jan 26, 2017 | 22.90 | 22.94 | 22.80 | 22.88 | 4,651,796 | -0.24(-1.04%) |
Jan 25, 2017 | 23.08 | 23.14 | 22.98 | 23.12 | 3,455,833 | -0.18(-0.77%) |
Jan 24, 2017 | 23.38 | 23.46 | 23.24 | 23.30 | 3,149,255 | -0.10(-0.43%) |
Jan 23, 2017 | 23.36 | 23.48 | 23.29 | 23.40 | 3,400,337 | +0.16(+0.69%) |
Jan 20, 2017 | 23.18 | 23.40 | 23.10 | 23.24 | 2,991,022 | +0.06(+0.26%) |
Jan 19, 2017 | 23.12 | 23.24 | 23.02 | 23.18 | 4,924,142 | -0.02(-0.09%) |
Jan 18, 2017 | 23.40 | 23.44 | 23.14 | 23.20 | 3,866,045 | -0.22(-0.94%) |
Jan 17, 2017 | 23.42 | 23.44 | 23.34 | 23.42 | 3,178,034 | +0.32(+1.39%) |
Jan 13, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.08(+0.35%) | |
Jan 12, 2017 | 23.16 | 23.24 | 23.00 | 23.02 | 3,777,556 | +0.10(+0.44%) |
Jan 11, 2017 | 22.82 | 23.08 | 22.66 | 22.92 | 5,061,738 | +0.04(+0.17%) |
Jan 10, 2017 | 22.82 | 22.94 | 22.76 | 22.88 | 3,072,163 | +0.12(+0.53%) |
Jan 09, 2017 | 22.70 | 22.84 | 22.68 | 22.76 | 3,307,983 | +0.16(+0.71%) |
Jan 06, 2017 | 22.60 | 22.72 | 22.54 | 22.60 | 5,212,495 | -0.16(-0.70%) |
Jan 05, 2017 | 22.66 | 22.83 | 22.65 | 22.76 | 7,166,949 | +0.34(+1.52%) |
Jan 04, 2017 | 22.46 | 22.48 | 22.36 | 22.42 | 4,428,630 | +0.10(+0.45%) |
Jan 03, 2017 | 22.18 | 22.44 | 22.10 | 22.32 | 3,968,629 | +0.16(+0.72%) |
Dec 30, 2016 | 22.16 | 22.16 | 22.16 | 0 | -0.12(-0.54%) | |
Dec 29, 2016 | 22.06 | 22.33 | 22.05 | 22.28 | 5,385,365 | +0.30(+1.36%) |
Dec 28, 2016 | 21.90 | 22.02 | 21.88 | 21.98 | 5,643,815 | +0.04(+0.18%) |
Dec 27, 2016 | 21.94 | 21.96 | 21.87 | 21.94 | 4,880,458 | +0.14(+0.64%) |
Dec 23, 2016 | 21.80 | 21.80 | 21.80 | 0 | +0.08(+0.37%) | |
Dec 22, 2016 | 21.76 | 21.85 | 21.72 | 21.72 | 3,495,460 | -0.08(-0.37%) |
Dec 21, 2016 | 21.86 | 21.90 | 21.76 | 21.80 | 3,904,773 | +0.02(+0.09%) |
Dec 20, 2016 | 21.74 | 21.83 | 21.68 | 21.78 | 3,897,192 | -0.16(-0.73%) |
Dec 19, 2016 | 21.96 | 22.02 | 21.90 | 21.94 | 4,101,867 | +0.12(+0.55%) |
Dec 16, 2016 | 21.80 | 21.98 | 21.72 | 21.82 | 4,119,680 | +0.10(+0.46%) |
Dec 15, 2016 | 21.78 | 21.82 | 21.62 | 21.72 | 7,827,566 | -0.28(-1.27%) |
Dec 14, 2016 | 22.40 | 22.42 | 21.92 | 22.00 | 6,411,281 | -0.32(-1.43%) |
Dec 13, 2016 | 22.34 | 22.38 | 22.24 | 22.32 | 5,381,181 | -0.06(-0.27%) |
Dec 12, 2016 | 22.34 | 22.46 | 22.28 | 22.38 | 4,591,918 | +0.06(+0.27%) |
Dec 09, 2016 | 22.48 | 22.48 | 22.27 | 22.32 | 5,491,130 | -0.22(-0.98%) |
Dec 08, 2016 | 22.56 | 22.60 | 22.52 | 22.54 | 3,245,560 | -0.04(-0.18%) |
Dec 07, 2016 | 22.66 | 22.72 | 22.58 | 22.58 | 3,844,108 | +0.06(+0.27%) |
Dec 06, 2016 | 22.56 | 22.64 | 22.46 | 22.52 | 3,481,220 | +0.00(+0.00%) |
Dec 05, 2016 | 22.48 | 22.66 | 22.28 | 22.52 | 4,057,241 | -0.12(-0.53%) |
Dec 02, 2016 | 22.60 | 22.68 | 22.58 | 22.64 | 4,023,157 | +0.10(+0.44%) |