Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.27 | 25.37 | 25.20 | 25.26 | 2,597,263 | -0.08(-0.31%) |
Feb 27, 2017 | 25.22 | 25.42 | 25.22 | 25.34 | 2,420,702 | +0.13(+0.50%) |
Feb 24, 2017 | 25.08 | 25.22 | 24.97 | 25.21 | 3,235,620 | +0.13(+0.50%) |
Feb 23, 2017 | 25.02 | 25.12 | 24.89 | 25.08 | 2,466,584 | +0.17(+0.66%) |
Feb 22, 2017 | 25.02 | 25.12 | 24.82 | 24.92 | 3,134,354 | -0.09(-0.38%) |
Feb 21, 2017 | 24.64 | 25.04 | 24.63 | 25.01 | 5,447,265 | +0.34(+1.37%) |
Feb 17, 2017 | 24.68 | 24.68 | 24.68 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 24.48 | 24.79 | 24.47 | 24.61 | 4,120,609 | +0.10(+0.42%) |
Feb 15, 2017 | 24.40 | 24.56 | 24.28 | 24.50 | 4,275,961 | -0.07(-0.29%) |
Feb 14, 2017 | 24.64 | 24.65 | 24.35 | 24.57 | 3,110,997 | -0.13(-0.51%) |
Feb 13, 2017 | 24.63 | 24.74 | 24.50 | 24.70 | 2,413,508 | +0.12(+0.48%) |
Feb 10, 2017 | 24.38 | 24.60 | 24.35 | 24.58 | 1,939,936 | +0.17(+0.68%) |
Feb 09, 2017 | 24.31 | 24.43 | 24.28 | 24.42 | 2,317,900 | +0.10(+0.42%) |
Feb 08, 2017 | 24.08 | 24.37 | 24.08 | 24.31 | 1,754,903 | +0.20(+0.85%) |
Feb 07, 2017 | 24.20 | 24.26 | 24.08 | 24.11 | 1,904,487 | -0.05(-0.20%) |
Feb 06, 2017 | 24.26 | 24.32 | 24.13 | 24.16 | 1,733,890 | -0.15(-0.61%) |
Feb 03, 2017 | 24.29 | 24.38 | 24.21 | 24.31 | 2,220,682 | +0.16(+0.65%) |
Feb 02, 2017 | 23.83 | 24.18 | 23.83 | 24.15 | 2,596,602 | +0.28(+1.19%) |
Feb 01, 2017 | 24.10 | 24.26 | 23.85 | 23.87 | 2,336,165 | -0.27(-1.11%) |
Jan 31, 2017 | 23.98 | 24.27 | 23.98 | 24.13 | 2,178,750 | +0.20(+0.82%) |
Jan 30, 2017 | 23.98 | 24.09 | 23.87 | 23.94 | 2,902,601 | -0.13(-0.55%) |
Jan 27, 2017 | 24.34 | 24.36 | 23.98 | 24.07 | 2,099,329 | -0.20(-0.84%) |
Jan 26, 2017 | 24.29 | 24.44 | 24.25 | 24.28 | 1,890,941 | -0.02(-0.06%) |
Jan 25, 2017 | 24.56 | 24.56 | 24.22 | 24.29 | 2,075,124 | -0.15(-0.61%) |
Jan 24, 2017 | 24.38 | 24.53 | 24.34 | 24.44 | 2,405,211 | +0.01(+0.03%) |
Jan 23, 2017 | 24.24 | 24.48 | 24.24 | 24.43 | 4,519,111 | +0.15(+0.62%) |
Jan 20, 2017 | 24.12 | 24.31 | 24.09 | 24.28 | 2,042,402 | +0.15(+0.62%) |
Jan 19, 2017 | 24.27 | 24.29 | 24.08 | 24.13 | 2,075,496 | -0.24(-0.97%) |
Jan 18, 2017 | 24.35 | 24.47 | 24.28 | 24.37 | 1,991,754 | +0.05(+0.23%) |
Jan 17, 2017 | 24.10 | 24.33 | 24.05 | 24.31 | 2,213,963 | +0.20(+0.81%) |
Jan 13, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.05(-0.23%) | |
Jan 12, 2017 | 24.00 | 24.20 | 23.88 | 24.17 | 1,884,721 | +0.09(+0.39%) |
Jan 11, 2017 | 24.17 | 24.26 | 24.06 | 24.08 | 2,789,813 | -0.13(-0.55%) |
Jan 10, 2017 | 24.48 | 24.52 | 24.19 | 24.21 | 2,013,985 | -0.31(-1.25%) |
Jan 09, 2017 | 24.71 | 24.73 | 24.49 | 24.52 | 2,704,583 | -0.16(-0.64%) |
Jan 06, 2017 | 24.56 | 24.79 | 24.55 | 24.68 | 2,223,640 | +0.00(+0.00%) |
Jan 05, 2017 | 24.42 | 24.69 | 24.23 | 24.68 | 2,797,986 | +0.13(+0.51%) |
Jan 04, 2017 | 24.26 | 24.59 | 24.25 | 24.55 | 2,338,866 | +0.31(+1.26%) |
Jan 03, 2017 | 24.25 | 24.35 | 24.07 | 24.24 | 3,413,209 | +0.08(+0.32%) |
Dec 30, 2016 | 24.17 | 24.17 | 24.17 | 0 | +0.23(+0.95%) | |
Dec 29, 2016 | 23.74 | 24.02 | 23.68 | 23.94 | 1,942,062 | +0.22(+0.93%) |
Dec 28, 2016 | 23.88 | 23.94 | 23.67 | 23.72 | 3,270,852 | -0.18(-0.76%) |
Dec 27, 2016 | 23.89 | 23.98 | 23.80 | 23.90 | 1,455,252 | +0.06(+0.26%) |
Dec 23, 2016 | 23.84 | 23.84 | 23.84 | 0 | +0.02(+0.10%) | |
Dec 22, 2016 | 23.76 | 23.83 | 23.58 | 23.81 | 1,781,268 | -0.03(-0.13%) |
Dec 21, 2016 | 24.17 | 24.31 | 23.83 | 23.84 | 2,381,808 | -0.31(-1.27%) |
Dec 20, 2016 | 24.09 | 24.26 | 24.01 | 24.15 | 2,244,941 | +0.02(+0.07%) |
Dec 19, 2016 | 23.99 | 24.21 | 23.93 | 24.13 | 2,875,833 | +0.21(+0.89%) |
Dec 16, 2016 | 23.68 | 24.06 | 23.65 | 23.92 | 4,397,162 | +0.33(+1.40%) |
Dec 15, 2016 | 23.71 | 23.86 | 23.54 | 23.59 | 4,178,773 | -0.19(-0.81%) |
Dec 14, 2016 | 24.18 | 24.23 | 23.71 | 23.78 | 4,359,269 | -0.42(-1.75%) |
Dec 13, 2016 | 24.24 | 24.29 | 24.04 | 24.21 | 2,827,611 | +0.06(+0.26%) |
Dec 12, 2016 | 23.81 | 24.16 | 23.76 | 24.15 | 3,556,824 | +0.25(+1.03%) |
Dec 09, 2016 | 23.88 | 24.12 | 23.87 | 23.90 | 2,157,092 | -0.02(-0.06%) |
Dec 08, 2016 | 23.54 | 24.02 | 23.54 | 23.91 | 2,208,022 | +0.12(+0.52%) |
Dec 07, 2016 | 23.33 | 23.83 | 23.33 | 23.79 | 2,680,366 | +0.49(+2.09%) |
Dec 06, 2016 | 23.24 | 23.44 | 23.20 | 23.31 | 1,719,095 | +0.10(+0.43%) |
Dec 05, 2016 | 23.02 | 23.23 | 22.97 | 23.20 | 2,084,803 | +0.19(+0.80%) |
Dec 02, 2016 | 22.87 | 23.24 | 22.80 | 23.02 | 3,108,934 | +0.22(+0.95%) |