Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.86 | 26.04 | 25.86 | 25.92 | 3,235,164 | -0.06(-0.23%) |
Feb 27, 2017 | 25.70 | 26.22 | 25.64 | 25.98 | 2,335,690 | +0.24(+0.94%) |
Feb 24, 2017 | 25.73 | 26.01 | 25.60 | 25.73 | 2,454,989 | -0.06(-0.23%) |
Feb 23, 2017 | 26.22 | 26.22 | 25.67 | 25.79 | 2,864,798 | -0.21(-0.82%) |
Feb 22, 2017 | 25.89 | 26.10 | 25.61 | 26.01 | 23,966,018 | -0.24(-0.92%) |
Feb 21, 2017 | 26.28 | 26.37 | 26.10 | 26.25 | 1,597,796 | +0.03(+0.12%) |
Feb 17, 2017 | 26.22 | 26.22 | 26.22 | 0 | -0.21(-0.80%) | |
Feb 16, 2017 | 26.01 | 26.54 | 26.01 | 26.43 | 1,450,873 | +0.36(+1.40%) |
Feb 15, 2017 | 25.95 | 26.10 | 25.78 | 26.07 | 1,083,246 | +0.03(+0.12%) |
Feb 14, 2017 | 25.95 | 26.19 | 25.70 | 26.04 | 1,841,423 | -0.03(-0.12%) |
Feb 13, 2017 | 25.89 | 26.16 | 25.83 | 26.07 | 1,004,008 | +0.30(+1.18%) |
Feb 10, 2017 | 25.73 | 25.96 | 25.64 | 25.76 | 1,350,128 | +0.00(+0.00%) |
Feb 09, 2017 | 26.22 | 26.73 | 25.55 | 25.76 | 1,600,038 | -0.15(-0.58%) |
Feb 08, 2017 | 25.98 | 26.16 | 25.70 | 25.92 | 748,316 | -0.09(-0.35%) |
Feb 07, 2017 | 26.34 | 26.51 | 25.95 | 26.01 | 788,508 | -0.30(-1.15%) |
Feb 06, 2017 | 26.43 | 26.58 | 26.22 | 26.31 | 1,505,415 | -0.15(-0.57%) |
Feb 03, 2017 | 26.22 | 26.52 | 25.99 | 26.46 | 1,558,513 | +0.45(+1.75%) |
Feb 02, 2017 | 25.58 | 26.10 | 25.52 | 26.01 | 1,060,700 | +0.58(+2.26%) |
Feb 01, 2017 | 25.79 | 25.99 | 25.34 | 25.43 | 738,017 | -0.33(-1.29%) |
Jan 31, 2017 | 25.49 | 25.89 | 25.43 | 25.76 | 877,134 | +0.21(+0.83%) |
Jan 30, 2017 | 25.70 | 25.73 | 25.46 | 25.55 | 1,047,322 | -0.24(-0.94%) |
Jan 27, 2017 | 26.16 | 26.16 | 25.64 | 25.79 | 442,718 | -0.27(-1.05%) |
Jan 26, 2017 | 26.07 | 26.28 | 25.86 | 26.07 | 565,413 | -0.06(-0.23%) |
Jan 25, 2017 | 26.19 | 26.40 | 26.04 | 26.13 | 519,525 | +0.00(+0.00%) |
Jan 24, 2017 | 26.04 | 26.31 | 25.86 | 26.13 | 678,474 | +0.12(+0.47%) |
Jan 23, 2017 | 25.58 | 26.05 | 25.49 | 26.01 | 641,568 | +0.36(+1.42%) |
Jan 20, 2017 | 25.13 | 25.66 | 25.13 | 25.64 | 2,300,149 | +0.48(+1.93%) |
Jan 19, 2017 | 25.19 | 25.28 | 24.95 | 25.16 | 765,438 | -0.06(-0.24%) |
Jan 18, 2017 | 25.22 | 25.52 | 25.13 | 25.22 | 748,088 | -0.06(-0.24%) |
Jan 17, 2017 | 25.19 | 25.40 | 25.10 | 25.28 | 420,984 | +0.09(+0.36%) |
Jan 13, 2017 | 25.19 | 25.19 | 25.19 | 0 | +0.24(+0.97%) | |
Jan 12, 2017 | 24.98 | 25.01 | 24.43 | 24.95 | 892,348 | +0.00(+0.00%) |
Jan 11, 2017 | 25.22 | 25.25 | 24.92 | 24.95 | 588,600 | -0.21(-0.84%) |
Jan 10, 2017 | 25.16 | 25.43 | 24.98 | 25.16 | 685,095 | +0.00(+0.00%) |
Jan 09, 2017 | 25.37 | 25.52 | 24.99 | 25.16 | 604,241 | -0.24(-0.95%) |
Jan 06, 2017 | 25.28 | 25.55 | 25.14 | 25.40 | 1,093,428 | +0.12(+0.48%) |
Jan 05, 2017 | 25.73 | 25.82 | 25.13 | 25.28 | 1,211,282 | -0.57(-2.21%) |
Jan 04, 2017 | 25.70 | 26.03 | 25.56 | 25.85 | 1,540,920 | +0.21(+0.82%) |
Jan 03, 2017 | 25.82 | 25.91 | 25.44 | 25.64 | 569,186 | +0.03(+0.12%) |
Dec 30, 2016 | 25.61 | 25.61 | 25.61 | 0 | +0.57(+2.28%) | |
Dec 29, 2016 | 24.89 | 25.25 | 24.73 | 25.04 | 630,609 | +0.24(+0.97%) |
Dec 28, 2016 | 25.19 | 25.28 | 24.65 | 24.80 | 406,978 | -0.33(-1.32%) |
Dec 27, 2016 | 25.16 | 25.26 | 25.04 | 25.13 | 268,846 | +0.03(+0.12%) |
Dec 23, 2016 | 25.10 | 25.10 | 25.10 | 0 | -0.18(-0.71%) | |
Dec 22, 2016 | 25.04 | 25.34 | 24.89 | 25.28 | 737,111 | +0.27(+1.08%) |
Dec 21, 2016 | 25.40 | 25.55 | 24.98 | 25.01 | 650,235 | -0.33(-1.31%) |
Dec 20, 2016 | 24.98 | 25.40 | 24.92 | 25.34 | 1,293,759 | +0.39(+1.57%) |
Dec 19, 2016 | 24.71 | 25.01 | 24.71 | 24.95 | 561,047 | +0.30(+1.22%) |
Dec 16, 2016 | 24.17 | 24.89 | 24.17 | 24.65 | 2,964,029 | +0.63(+2.63%) |
Dec 15, 2016 | 24.23 | 24.68 | 23.98 | 24.01 | 1,423,533 | -0.33(-1.36%) |
Dec 14, 2016 | 25.10 | 25.10 | 24.20 | 24.35 | 1,819,195 | -0.69(-2.76%) |
Dec 13, 2016 | 25.49 | 25.64 | 24.90 | 25.04 | 1,670,526 | -0.39(-1.54%) |
Dec 12, 2016 | 25.25 | 25.71 | 25.25 | 25.43 | 1,008,306 | +0.09(+0.36%) |
Dec 09, 2016 | 25.70 | 25.79 | 25.28 | 25.34 | 847,831 | -0.27(-1.06%) |
Dec 08, 2016 | 25.28 | 25.79 | 25.16 | 25.61 | 985,874 | +0.30(+1.19%) |
Dec 07, 2016 | 24.68 | 25.47 | 24.68 | 25.31 | 1,381,569 | +0.54(+2.19%) |
Dec 06, 2016 | 24.14 | 24.86 | 24.11 | 24.77 | 1,133,096 | +0.63(+2.62%) |
Dec 05, 2016 | 24.23 | 24.23 | 23.89 | 24.14 | 1,084,119 | +0.09(+0.38%) |
Dec 02, 2016 | 23.74 | 24.35 | 23.67 | 24.04 | 747,026 | +0.42(+1.78%) |