Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.44 | 24.78 | 24.30 | 24.65 | 2,188,657 | +0.03(+0.10%) |
Feb 27, 2017 | 23.96 | 24.68 | 23.94 | 24.62 | 1,193,136 | +0.59(+2.46%) |
Feb 24, 2017 | 23.36 | 24.30 | 22.47 | 24.03 | 2,032,607 | -0.39(-1.58%) |
Feb 23, 2017 | 24.83 | 24.83 | 24.19 | 24.42 | 1,479,036 | -0.23(-0.94%) |
Feb 22, 2017 | 25.17 | 25.21 | 24.58 | 24.65 | 931,550 | -0.44(-1.74%) |
Feb 21, 2017 | 24.84 | 25.35 | 24.73 | 25.08 | 1,025,582 | +0.39(+1.56%) |
Feb 17, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.32(-1.27%) | |
Feb 16, 2017 | 25.46 | 25.64 | 24.98 | 25.02 | 1,177,126 | -0.39(-1.55%) |
Feb 15, 2017 | 25.26 | 25.51 | 25.03 | 25.41 | 990,412 | +0.00(+0.00%) |
Feb 14, 2017 | 25.22 | 25.51 | 24.87 | 25.41 | 1,031,732 | +0.05(+0.20%) |
Feb 13, 2017 | 25.14 | 25.50 | 25.14 | 25.36 | 864,050 | +0.23(+0.92%) |
Feb 10, 2017 | 25.34 | 25.38 | 25.09 | 25.13 | 587,978 | -0.07(-0.27%) |
Feb 09, 2017 | 25.00 | 25.45 | 24.90 | 25.20 | 2,183,980 | +0.27(+1.07%) |
Feb 08, 2017 | 25.12 | 24.50 | 24.93 | 1,784,260 | +0.04(+0.17%) | |
Feb 07, 2017 | 25.24 | 25.60 | 24.84 | 24.89 | 655,521 | -0.22(-0.89%) |
Feb 06, 2017 | 25.31 | 25.40 | 25.01 | 25.11 | 555,133 | -0.24(-0.95%) |
Feb 03, 2017 | 25.34 | 25.47 | 25.14 | 25.35 | 753,171 | +0.27(+1.06%) |
Feb 02, 2017 | 24.95 | 25.25 | 24.82 | 25.08 | 1,316,367 | +0.03(+0.14%) |
Feb 01, 2017 | 25.71 | 26.02 | 25.03 | 25.05 | 1,007,932 | -0.59(-2.31%) |
Jan 31, 2017 | 26.05 | 26.17 | 25.42 | 25.64 | 2,177,612 | -0.45(-1.71%) |
Jan 30, 2017 | 26.66 | 26.66 | 25.65 | 26.09 | 1,173,993 | -0.79(-2.93%) |
Jan 27, 2017 | 27.10 | 27.15 | 26.50 | 26.88 | 1,128,567 | -0.13(-0.48%) |
Jan 26, 2017 | 26.68 | 27.20 | 26.28 | 27.00 | 1,341,034 | +0.55(+2.07%) |
Jan 25, 2017 | 25.98 | 26.50 | 25.74 | 26.46 | 719,418 | +0.56(+2.15%) |
Jan 24, 2017 | 25.48 | 25.95 | 25.47 | 25.90 | 803,903 | +0.46(+1.82%) |
Jan 23, 2017 | 25.14 | 25.51 | 25.09 | 25.44 | 601,203 | +0.25(+0.99%) |
Jan 20, 2017 | 25.11 | 25.41 | 25.08 | 25.19 | 654,719 | +0.07(+0.27%) |
Jan 19, 2017 | 25.32 | 25.44 | 24.93 | 25.12 | 1,115,542 | -0.18(-0.71%) |
Jan 18, 2017 | 25.30 | 25.54 | 25.02 | 25.30 | 505,197 | +0.05(+0.20%) |
Jan 17, 2017 | 25.13 | 25.38 | 24.84 | 25.25 | 772,557 | +0.15(+0.58%) |
Jan 13, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.36(+1.46%) | |
Jan 12, 2017 | 24.87 | 24.87 | 24.30 | 24.74 | 606,911 | -0.20(-0.79%) |
Jan 11, 2017 | 25.31 | 25.41 | 24.85 | 24.94 | 941,507 | -0.25(-0.99%) |
Jan 10, 2017 | 24.90 | 25.34 | 24.79 | 25.19 | 1,018,100 | +0.37(+1.49%) |
Jan 09, 2017 | 24.82 | 24.86 | 24.31 | 24.82 | 710,914 | +0.14(+0.56%) |
Jan 06, 2017 | 24.89 | 25.01 | 24.46 | 24.68 | 884,207 | -0.17(-0.69%) |
Jan 05, 2017 | 26.01 | 26.04 | 24.83 | 24.85 | 1,235,231 | -1.32(-5.04%) |
Jan 04, 2017 | 25.95 | 26.25 | 25.76 | 26.17 | 544,886 | +0.39(+1.50%) |
Jan 03, 2017 | 25.62 | 25.94 | 25.48 | 25.79 | 436,315 | +0.28(+1.11%) |
Dec 30, 2016 | 25.50 | 25.50 | 25.50 | 0 | +0.21(+0.85%) | |
Dec 29, 2016 | 25.26 | 25.67 | 25.17 | 25.29 | 668,700 | +0.01(+0.03%) |
Dec 28, 2016 | 25.45 | 25.65 | 25.14 | 25.28 | 498,612 | -0.23(-0.91%) |
Dec 27, 2016 | 25.62 | 25.80 | 25.47 | 25.51 | 398,820 | -0.08(-0.30%) |
Dec 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.31(+1.24%) | |
Dec 22, 2016 | 25.44 | 25.54 | 25.12 | 25.28 | 739,639 | -0.23(-0.90%) |
Dec 21, 2016 | 25.90 | 26.20 | 25.49 | 25.50 | 1,147,183 | -0.46(-1.76%) |
Dec 20, 2016 | 25.95 | 26.29 | 25.82 | 25.96 | 724,930 | +0.07(+0.26%) |
Dec 19, 2016 | 25.84 | 26.12 | 25.70 | 25.89 | 737,968 | +0.21(+0.82%) |
Dec 16, 2016 | 25.86 | 26.11 | 25.62 | 25.68 | 1,387,414 | +0.04(+0.16%) |
Dec 15, 2016 | 25.69 | 26.13 | 25.53 | 25.64 | 1,053,653 | -0.01(-0.03%) |
Dec 14, 2016 | 25.93 | 26.28 | 25.60 | 25.65 | 1,398,120 | -0.31(-1.21%) |
Dec 13, 2016 | 26.72 | 26.72 | 25.63 | 25.96 | 954,193 | -0.55(-2.08%) |
Dec 12, 2016 | 26.54 | 26.78 | 26.22 | 26.51 | 559,684 | -0.05(-0.19%) |
Dec 09, 2016 | 26.55 | 26.74 | 26.36 | 26.56 | 947,727 | +0.19(+0.71%) |
Dec 08, 2016 | 26.07 | 26.75 | 25.88 | 26.38 | 1,179,994 | +0.25(+0.97%) |
Dec 07, 2016 | 25.16 | 26.14 | 25.16 | 26.12 | 1,370,898 | +0.99(+3.94%) |
Dec 06, 2016 | 24.68 | 25.18 | 24.59 | 25.13 | 669,576 | +0.41(+1.68%) |
Dec 05, 2016 | 24.27 | 24.87 | 24.13 | 24.72 | 1,172,120 | +0.65(+2.71%) |
Dec 02, 2016 | 24.73 | 24.86 | 24.00 | 24.07 | 819,138 | -0.60(-2.44%) |