Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.93 | 25.06 | 24.70 | 24.84 | 8,713,057 | -0.17(-0.68%) |
Feb 27, 2017 | 24.99 | 25.08 | 24.86 | 25.01 | 8,496,946 | +0.08(+0.30%) |
Feb 24, 2017 | 24.66 | 24.94 | 24.59 | 24.93 | 12,329,539 | +0.20(+0.80%) |
Feb 23, 2017 | 25.11 | 25.21 | 24.63 | 24.73 | 10,627,242 | -0.26(-1.06%) |
Feb 22, 2017 | 25.48 | 25.56 | 24.86 | 25.00 | 10,249,476 | -0.46(-1.82%) |
Feb 21, 2017 | 25.15 | 25.56 | 25.09 | 25.46 | 13,391,305 | +0.33(+1.32%) |
Feb 17, 2017 | 25.13 | 25.13 | 25.13 | 0 | -0.25(-0.97%) | |
Feb 16, 2017 | 26.49 | 26.51 | 25.17 | 25.37 | 52,113,340 | -2.59(-9.26%) |
Feb 15, 2017 | 27.07 | 28.07 | 27.07 | 27.96 | 15,159,428 | +0.90(+3.32%) |
Feb 14, 2017 | 27.81 | 27.96 | 27.03 | 27.06 | 9,706,428 | -0.48(-1.75%) |
Feb 13, 2017 | 27.14 | 27.68 | 27.01 | 27.55 | 10,752,669 | +0.60(+2.21%) |
Feb 10, 2017 | 27.09 | 27.20 | 26.90 | 26.95 | 5,071,963 | -0.09(-0.31%) |
Feb 09, 2017 | 27.07 | 27.12 | 26.74 | 27.04 | 5,220,215 | -0.02(-0.07%) |
Feb 08, 2017 | 26.94 | 27.14 | 26.87 | 27.06 | 3,491,669 | +0.08(+0.28%) |
Feb 07, 2017 | 27.47 | 27.49 | 26.92 | 26.98 | 5,651,136 | -0.46(-1.69%) |
Feb 06, 2017 | 27.33 | 27.53 | 27.17 | 27.44 | 7,086,944 | +0.18(+0.66%) |
Feb 03, 2017 | 27.33 | 27.40 | 27.19 | 27.26 | 4,002,684 | +0.06(+0.21%) |
Feb 02, 2017 | 26.94 | 27.23 | 26.88 | 27.21 | 6,563,668 | +0.23(+0.84%) |
Feb 01, 2017 | 27.17 | 27.29 | 26.81 | 26.98 | 7,396,212 | -0.23(-0.83%) |
Jan 31, 2017 | 27.40 | 27.58 | 27.14 | 27.21 | 5,800,707 | -0.29(-1.07%) |
Jan 30, 2017 | 27.98 | 27.98 | 27.47 | 27.50 | 5,963,755 | -0.64(-2.28%) |
Jan 27, 2017 | 28.15 | 28.24 | 27.83 | 28.14 | 6,153,977 | +0.29(+1.05%) |
Jan 26, 2017 | 27.85 | 28.21 | 27.62 | 27.85 | 5,245,817 | -0.11(-0.41%) |
Jan 25, 2017 | 27.69 | 28.01 | 27.59 | 27.96 | 7,693,497 | +0.56(+2.03%) |
Jan 24, 2017 | 27.01 | 27.44 | 26.89 | 27.40 | 4,729,735 | +0.48(+1.79%) |
Jan 23, 2017 | 27.14 | 27.28 | 26.83 | 26.92 | 6,973,971 | -0.23(-0.84%) |
Jan 20, 2017 | 27.25 | 27.63 | 27.15 | 27.15 | 5,686,464 | +0.05(+0.17%) |
Jan 19, 2017 | 27.12 | 27.26 | 26.98 | 27.10 | 5,103,313 | +0.08(+0.28%) |
Jan 18, 2017 | 26.98 | 27.10 | 26.76 | 27.03 | 4,064,802 | -0.05(-0.17%) |
Jan 17, 2017 | 26.88 | 27.21 | 26.88 | 27.07 | 7,374,180 | +0.04(+0.14%) |
Jan 13, 2017 | 27.04 | 27.04 | 27.04 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 27.26 | 27.55 | 26.78 | 27.05 | 6,681,727 | -0.38(-1.38%) |
Jan 11, 2017 | 27.87 | 27.93 | 27.10 | 27.42 | 10,157,263 | -0.56(-1.99%) |
Jan 10, 2017 | 27.67 | 28.26 | 27.13 | 27.98 | 12,575,070 | +0.43(+1.58%) |
Jan 09, 2017 | 28.07 | 28.25 | 27.55 | 27.55 | 6,238,085 | -0.34(-1.22%) |
Jan 06, 2017 | 27.74 | 28.06 | 27.73 | 27.89 | 7,398,962 | +0.14(+0.51%) |
Jan 05, 2017 | 28.01 | 28.31 | 27.74 | 27.74 | 9,090,096 | -0.08(-0.31%) |
Jan 04, 2017 | 27.89 | 28.01 | 27.57 | 27.83 | 6,701,246 | -0.02(-0.07%) |
Jan 03, 2017 | 27.40 | 27.88 | 27.17 | 27.85 | 9,991,051 | +0.61(+2.25%) |
Dec 30, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.31(+1.16%) | |
Dec 29, 2016 | 27.04 | 27.18 | 26.80 | 26.92 | 3,909,376 | -0.21(-0.77%) |
Dec 28, 2016 | 27.40 | 27.57 | 27.05 | 27.13 | 3,699,264 | -0.27(-1.00%) |
Dec 27, 2016 | 27.72 | 27.87 | 27.40 | 27.40 | 2,889,935 | -0.33(-1.19%) |
Dec 23, 2016 | 27.74 | 27.74 | 27.74 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 27.66 | 27.78 | 27.40 | 27.71 | 3,840,448 | +0.05(+0.17%) |
Dec 21, 2016 | 27.05 | 27.75 | 26.83 | 27.66 | 6,888,683 | +0.61(+2.27%) |
Dec 20, 2016 | 27.22 | 27.38 | 26.83 | 27.05 | 4,641,718 | +0.04(+0.14%) |
Dec 19, 2016 | 27.23 | 27.39 | 26.98 | 27.01 | 4,979,084 | -0.26(-0.94%) |
Dec 16, 2016 | 27.70 | 27.82 | 27.15 | 27.26 | 9,019,907 | -0.10(-0.38%) |
Dec 15, 2016 | 28.06 | 28.24 | 27.33 | 27.37 | 9,082,237 | -0.71(-2.52%) |
Dec 14, 2016 | 28.00 | 28.43 | 27.63 | 28.08 | 10,857,243 | -0.07(-0.24%) |
Dec 13, 2016 | 28.33 | 28.59 | 28.06 | 28.14 | 11,914,947 | +0.57(+2.06%) |
Dec 12, 2016 | 27.90 | 27.96 | 27.42 | 27.57 | 7,506,810 | -0.08(-0.27%) |
Dec 09, 2016 | 28.10 | 28.41 | 27.29 | 27.65 | 16,793,160 | +0.59(+2.16%) |
Dec 08, 2016 | 28.27 | 28.93 | 26.32 | 27.06 | 29,523,550 | -1.23(-4.34%) |
Dec 07, 2016 | 28.25 | 28.32 | 27.91 | 28.29 | 5,877,770 | +0.30(+1.08%) |
Dec 06, 2016 | 27.62 | 28.10 | 27.52 | 27.99 | 9,077,830 | +0.62(+2.28%) |
Dec 05, 2016 | 27.69 | 27.74 | 27.22 | 27.37 | 7,462,985 | -0.04(-0.14%) |
Dec 02, 2016 | 26.80 | 27.65 | 26.77 | 27.40 | 9,181,542 | +0.46(+1.72%) |