Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.46 | 27.78 | 27.37 | 27.68 | 10,642,126 | +0.24(+0.87%) |
Feb 27, 2017 | 27.69 | 27.69 | 27.29 | 27.44 | 8,676,391 | -0.23(-0.83%) |
Feb 24, 2017 | 27.22 | 27.67 | 27.15 | 27.67 | 12,153,614 | +0.59(+2.16%) |
Feb 23, 2017 | 27.00 | 27.19 | 26.88 | 27.08 | 9,068,866 | +0.15(+0.57%) |
Feb 22, 2017 | 26.84 | 26.98 | 26.72 | 26.93 | 10,187,090 | +0.04(+0.14%) |
Feb 21, 2017 | 26.51 | 26.94 | 26.45 | 26.89 | 7,519,230 | +0.29(+1.10%) |
Feb 17, 2017 | 26.60 | 26.60 | 26.60 | 0 | +0.14(+0.53%) | |
Feb 16, 2017 | 26.32 | 26.46 | 26.26 | 26.46 | 5,949,416 | +0.19(+0.72%) |
Feb 15, 2017 | 26.22 | 26.41 | 26.12 | 26.27 | 8,420,021 | -0.15(-0.56%) |
Feb 14, 2017 | 26.21 | 26.44 | 26.11 | 26.42 | 7,691,370 | +0.00(+0.00%) |
Feb 13, 2017 | 26.32 | 26.45 | 26.24 | 26.42 | 4,225,956 | +0.11(+0.42%) |
Feb 10, 2017 | 26.11 | 26.33 | 26.05 | 26.31 | 5,751,322 | +0.17(+0.66%) |
Feb 09, 2017 | 26.48 | 26.45 | 26.04 | 26.14 | 7,661,311 | -0.35(-1.31%) |
Feb 08, 2017 | 26.05 | 26.51 | 26.05 | 26.48 | 10,246,899 | +0.41(+1.58%) |
Feb 07, 2017 | 26.02 | 26.13 | 25.95 | 26.07 | 7,462,311 | +0.10(+0.38%) |
Feb 06, 2017 | 26.08 | 26.17 | 25.90 | 25.97 | 4,998,735 | -0.07(-0.28%) |
Feb 03, 2017 | 25.98 | 26.19 | 25.91 | 26.04 | 9,809,111 | +0.16(+0.61%) |
Feb 02, 2017 | 25.78 | 25.90 | 25.61 | 25.89 | 5,967,290 | +0.18(+0.68%) |
Feb 01, 2017 | 25.73 | 25.92 | 25.60 | 25.71 | 9,801,037 | -0.23(-0.89%) |
Jan 31, 2017 | 25.67 | 26.07 | 25.61 | 25.94 | 10,469,640 | +0.27(+1.04%) |
Jan 30, 2017 | 25.51 | 25.92 | 25.48 | 25.68 | 13,448,998 | +0.23(+0.89%) |
Jan 27, 2017 | 25.15 | 25.55 | 25.02 | 25.45 | 14,951,596 | +0.55(+2.21%) |
Jan 26, 2017 | 24.89 | 25.01 | 24.72 | 24.90 | 6,568,945 | -0.06(-0.23%) |
Jan 25, 2017 | 24.79 | 24.97 | 24.77 | 24.96 | 8,203,414 | +0.04(+0.18%) |
Jan 24, 2017 | 24.90 | 25.01 | 24.82 | 24.91 | 5,783,170 | +0.01(+0.03%) |
Jan 23, 2017 | 25.06 | 25.15 | 24.88 | 24.91 | 10,867,230 | -0.10(-0.40%) |
Jan 20, 2017 | 25.05 | 25.08 | 24.82 | 25.01 | 6,087,729 | -0.00(-0.02%) |
Jan 19, 2017 | 25.03 | 25.21 | 24.92 | 25.01 | 5,634,331 | -0.16(-0.62%) |
Jan 18, 2017 | 25.21 | 25.37 | 25.13 | 25.17 | 6,898,928 | -0.04(-0.16%) |
Jan 17, 2017 | 25.04 | 25.22 | 24.99 | 25.21 | 8,300,470 | +0.25(+0.98%) |
Jan 13, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 25.08 | 25.15 | 24.92 | 25.06 | 7,790,224 | +0.02(+0.08%) |
Jan 11, 2017 | 24.79 | 25.08 | 24.79 | 25.04 | 6,676,946 | +0.17(+0.70%) |
Jan 10, 2017 | 24.77 | 24.89 | 24.60 | 24.86 | 7,556,925 | +0.05(+0.19%) |
Jan 09, 2017 | 24.98 | 25.06 | 24.76 | 24.82 | 7,229,126 | -0.06(-0.25%) |
Jan 06, 2017 | 24.83 | 24.98 | 24.74 | 24.88 | 10,504,130 | -0.07(-0.29%) |
Jan 05, 2017 | 25.12 | 25.12 | 24.69 | 24.95 | 7,338,767 | -0.01(-0.06%) |
Jan 04, 2017 | 25.00 | 25.12 | 24.86 | 24.97 | 10,158,227 | +0.07(+0.29%) |
Jan 03, 2017 | 25.07 | 25.09 | 24.70 | 24.89 | 7,276,669 | -0.16(-0.62%) |
Dec 30, 2016 | 25.05 | 25.05 | 25.05 | 0 | -0.15(-0.60%) | |
Dec 29, 2016 | 25.00 | 25.22 | 24.85 | 25.20 | 4,826,142 | +0.32(+1.29%) |
Dec 28, 2016 | 25.02 | 25.09 | 24.84 | 24.88 | 6,215,741 | -0.13(-0.50%) |
Dec 27, 2016 | 24.97 | 25.07 | 24.86 | 25.00 | 3,125,840 | +0.00(+0.02%) |
Dec 23, 2016 | 25.00 | 25.00 | 25.00 | 0 | +0.07(+0.28%) | |
Dec 22, 2016 | 24.88 | 24.96 | 24.78 | 24.93 | 5,964,758 | +0.06(+0.25%) |
Dec 21, 2016 | 24.97 | 25.12 | 24.85 | 24.87 | 7,240,696 | -0.15(-0.59%) |
Dec 20, 2016 | 25.00 | 25.14 | 24.90 | 25.02 | 7,351,510 | +0.02(+0.07%) |
Dec 19, 2016 | 25.06 | 25.10 | 24.81 | 25.00 | 6,133,727 | +0.07(+0.27%) |
Dec 16, 2016 | 24.58 | 24.99 | 24.56 | 24.93 | 18,712,900 | +0.39(+1.60%) |
Dec 15, 2016 | 24.32 | 24.54 | 24.08 | 24.54 | 12,913,295 | +0.21(+0.86%) |
Dec 14, 2016 | 25.10 | 25.25 | 24.32 | 24.33 | 12,498,694 | -0.63(-2.51%) |
Dec 13, 2016 | 24.64 | 24.99 | 24.63 | 24.96 | 11,282,785 | +0.33(+1.34%) |
Dec 12, 2016 | 24.34 | 24.70 | 24.29 | 24.63 | 19,941,966 | +0.20(+0.82%) |
Dec 09, 2016 | 24.53 | 24.61 | 24.27 | 24.43 | 14,207,012 | -0.08(-0.33%) |
Dec 08, 2016 | 24.49 | 24.67 | 24.39 | 24.51 | 10,692,366 | -0.17(-0.69%) |
Dec 07, 2016 | 24.12 | 24.68 | 24.07 | 24.68 | 12,828,782 | +0.61(+2.55%) |
Dec 06, 2016 | 24.08 | 24.24 | 24.00 | 24.06 | 14,034,776 | -0.05(-0.22%) |
Dec 05, 2016 | 23.97 | 24.20 | 23.73 | 24.11 | 12,093,325 | +0.12(+0.52%) |
Dec 02, 2016 | 23.84 | 24.09 | 23.82 | 23.99 | 10,090,149 | +0.31(+1.29%) |