Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.23 | 25.30 | 24.66 | 24.79 | 6,909,474 | -0.38(-1.52%) |
Feb 27, 2017 | 24.97 | 25.34 | 24.54 | 25.17 | 3,109,205 | +0.01(+0.04%) |
Feb 24, 2017 | 25.09 | 25.54 | 24.99 | 25.16 | 2,120,631 | +0.21(+0.82%) |
Feb 23, 2017 | 25.04 | 25.25 | 24.77 | 24.95 | 2,894,696 | +0.00(+0.00%) |
Feb 22, 2017 | 25.01 | 25.26 | 24.70 | 24.95 | 2,874,773 | +0.02(+0.07%) |
Feb 21, 2017 | 25.08 | 25.10 | 24.69 | 24.94 | 1,982,793 | +0.17(+0.68%) |
Feb 17, 2017 | 24.77 | 24.77 | 24.77 | 0 | -0.26(-1.04%) | |
Feb 16, 2017 | 24.93 | 25.25 | 24.84 | 25.03 | 1,936,667 | +0.19(+0.75%) |
Feb 15, 2017 | 24.82 | 24.87 | 24.45 | 24.84 | 2,356,662 | +0.02(+0.07%) |
Feb 14, 2017 | 25.45 | 25.57 | 24.72 | 24.82 | 2,762,406 | -0.59(-2.31%) |
Feb 13, 2017 | 24.81 | 25.92 | 24.63 | 25.41 | 4,085,941 | +0.65(+2.64%) |
Feb 10, 2017 | 25.12 | 25.43 | 24.53 | 24.76 | 3,738,752 | -0.37(-1.48%) |
Feb 09, 2017 | 25.29 | 25.54 | 24.69 | 25.13 | 5,855,040 | -0.16(-0.63%) |
Feb 08, 2017 | 26.33 | 26.33 | 24.84 | 25.29 | 3,860,763 | -0.90(-3.45%) |
Feb 07, 2017 | 26.85 | 27.14 | 25.99 | 26.19 | 3,808,727 | -0.64(-2.40%) |
Feb 06, 2017 | 26.73 | 27.36 | 26.55 | 26.84 | 2,751,631 | +0.34(+1.27%) |
Feb 03, 2017 | 26.45 | 26.62 | 26.21 | 26.50 | 2,160,796 | -0.06(-0.21%) |
Feb 02, 2017 | 25.52 | 26.75 | 25.48 | 26.56 | 2,241,723 | +0.87(+3.37%) |
Feb 01, 2017 | 25.54 | 25.91 | 25.43 | 25.69 | 1,915,039 | +0.07(+0.29%) |
Jan 31, 2017 | 25.61 | 26.77 | 25.39 | 25.62 | 2,082,214 | -0.22(-0.87%) |
Jan 30, 2017 | 25.85 | 26.08 | 25.54 | 25.84 | 1,708,103 | -0.31(-1.18%) |
Jan 27, 2017 | 26.10 | 26.30 | 25.92 | 26.15 | 2,220,426 | +0.06(+0.21%) |
Jan 26, 2017 | 25.19 | 26.49 | 25.08 | 26.09 | 3,253,416 | +0.92(+3.67%) |
Jan 25, 2017 | 25.11 | 25.43 | 24.74 | 25.17 | 2,181,268 | +0.07(+0.30%) |
Jan 24, 2017 | 25.29 | 25.50 | 24.87 | 25.09 | 2,118,716 | +0.20(+0.79%) |
Jan 23, 2017 | 24.40 | 25.03 | 24.28 | 24.90 | 1,636,188 | +0.62(+2.53%) |
Jan 20, 2017 | 24.20 | 24.61 | 24.17 | 24.28 | 1,708,649 | +0.05(+0.19%) |
Jan 19, 2017 | 24.56 | 24.83 | 24.14 | 24.24 | 2,374,440 | -0.46(-1.85%) |
Jan 18, 2017 | 24.81 | 25.11 | 24.60 | 24.69 | 2,266,855 | -0.17(-0.67%) |
Jan 17, 2017 | 24.55 | 25.12 | 24.51 | 24.86 | 2,835,774 | +0.65(+2.70%) |
Jan 13, 2017 | 24.21 | 24.21 | 24.21 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 24.06 | 24.30 | 24.04 | 24.23 | 1,780,163 | -0.07(-0.27%) |
Jan 11, 2017 | 24.19 | 24.37 | 24.01 | 24.29 | 2,773,996 | -0.11(-0.46%) |
Jan 10, 2017 | 24.30 | 24.74 | 24.18 | 24.40 | 2,536,065 | +0.12(+0.50%) |
Jan 09, 2017 | 24.41 | 24.77 | 24.09 | 24.28 | 1,536,390 | -0.10(-0.42%) |
Jan 06, 2017 | 25.03 | 25.13 | 24.33 | 24.39 | 1,925,154 | -0.77(-3.08%) |
Jan 05, 2017 | 25.09 | 25.31 | 24.81 | 25.16 | 1,405,579 | +0.34(+1.39%) |
Jan 04, 2017 | 24.54 | 24.88 | 24.33 | 24.82 | 1,277,689 | +0.35(+1.45%) |
Jan 03, 2017 | 24.71 | 24.75 | 24.26 | 24.46 | 1,543,112 | +0.11(+0.46%) |
Dec 30, 2016 | 24.35 | 24.35 | 24.35 | 0 | +0.11(+0.46%) | |
Dec 29, 2016 | 24.07 | 24.43 | 24.07 | 24.24 | 650,877 | +0.01(+0.04%) |
Dec 28, 2016 | 24.11 | 24.25 | 24.03 | 24.23 | 1,691,955 | +0.11(+0.46%) |
Dec 27, 2016 | 24.03 | 24.36 | 24.03 | 24.12 | 2,395,518 | -0.13(-0.54%) |
Dec 23, 2016 | 24.25 | 24.25 | 24.25 | 0 | -0.14(-0.57%) | |
Dec 22, 2016 | 24.61 | 24.77 | 24.23 | 24.39 | 1,174,949 | -0.44(-1.76%) |
Dec 21, 2016 | 24.73 | 25.16 | 24.70 | 24.82 | 1,282,864 | -0.04(-0.15%) |
Dec 20, 2016 | 24.14 | 25.20 | 23.96 | 24.86 | 3,019,108 | +0.70(+2.89%) |
Dec 19, 2016 | 24.26 | 24.69 | 23.94 | 24.16 | 5,535,383 | -0.24(-0.99%) |
Dec 16, 2016 | 24.51 | 24.63 | 24.14 | 24.40 | 3,621,580 | -0.21(-0.83%) |
Dec 15, 2016 | 24.68 | 25.26 | 24.45 | 24.61 | 2,377,428 | -0.60(-2.37%) |
Dec 14, 2016 | 24.87 | 26.05 | 24.87 | 25.21 | 1,925,732 | +0.02(+0.07%) |
Dec 13, 2016 | 24.68 | 25.41 | 24.51 | 25.19 | 2,884,007 | +0.53(+2.16%) |
Dec 12, 2016 | 25.87 | 25.95 | 24.54 | 24.66 | 4,042,318 | -1.44(-5.54%) |
Dec 09, 2016 | 26.05 | 26.51 | 26.03 | 26.10 | 3,206,813 | -0.02(-0.07%) |
Dec 08, 2016 | 26.28 | 26.37 | 25.58 | 26.12 | 4,974,635 | +0.00(+0.00%) |
Dec 07, 2016 | 26.35 | 26.55 | 26.01 | 26.12 | 3,857,887 | -0.31(-1.16%) |
Dec 06, 2016 | 26.15 | 26.47 | 25.79 | 26.43 | 8,969,766 | +0.33(+1.25%) |
Dec 05, 2016 | 26.32 | 26.60 | 26.09 | 26.10 | 2,922,292 | -0.14(-0.53%) |
Dec 02, 2016 | 25.98 | 26.84 | 25.64 | 26.24 | 3,023,269 | -0.09(-0.35%) |