Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.95 | 26.26 | 25.95 | 26.16 | 5,855,626 | +0.22(+0.85%) |
Feb 27, 2017 | 26.13 | 26.15 | 25.92 | 25.95 | 4,262,193 | -0.18(-0.71%) |
Feb 24, 2017 | 25.96 | 26.13 | 25.85 | 26.13 | 4,589,193 | +0.22(+0.85%) |
Feb 23, 2017 | 25.79 | 26.00 | 25.70 | 25.91 | 3,678,278 | +0.23(+0.88%) |
Feb 22, 2017 | 25.58 | 25.73 | 25.51 | 25.68 | 3,337,511 | +0.12(+0.47%) |
Feb 21, 2017 | 25.26 | 25.62 | 25.17 | 25.56 | 3,710,085 | +0.28(+1.12%) |
Feb 17, 2017 | 25.28 | 25.28 | 25.28 | 0 | -0.06(-0.25%) | |
Feb 16, 2017 | 25.10 | 25.34 | 25.08 | 25.34 | 3,798,256 | +0.17(+0.68%) |
Feb 15, 2017 | 24.99 | 25.22 | 24.89 | 25.17 | 3,266,156 | +0.01(+0.03%) |
Feb 14, 2017 | 25.28 | 25.31 | 25.05 | 25.16 | 3,755,019 | -0.18(-0.73%) |
Feb 13, 2017 | 25.21 | 25.35 | 25.09 | 25.35 | 3,188,367 | +0.16(+0.65%) |
Feb 10, 2017 | 25.08 | 25.27 | 25.07 | 25.19 | 5,225,077 | +0.06(+0.23%) |
Feb 09, 2017 | 25.29 | 25.33 | 25.05 | 25.13 | 4,854,864 | -0.16(-0.65%) |
Feb 08, 2017 | 25.05 | 25.31 | 25.04 | 25.29 | 3,666,676 | +0.18(+0.71%) |
Feb 07, 2017 | 25.07 | 25.18 | 24.99 | 25.11 | 3,109,361 | +0.11(+0.45%) |
Feb 06, 2017 | 25.23 | 25.28 | 24.99 | 25.00 | 5,640,760 | -0.16(-0.62%) |
Feb 03, 2017 | 25.07 | 25.24 | 25.04 | 25.16 | 4,510,727 | +0.13(+0.51%) |
Feb 02, 2017 | 24.89 | 25.09 | 24.75 | 25.03 | 4,555,418 | +0.23(+0.94%) |
Feb 01, 2017 | 24.59 | 25.11 | 24.53 | 24.80 | 6,952,196 | +0.08(+0.32%) |
Jan 31, 2017 | 24.41 | 24.77 | 24.37 | 24.72 | 7,335,537 | +0.33(+1.34%) |
Jan 30, 2017 | 24.36 | 24.40 | 24.18 | 24.39 | 4,436,447 | +0.08(+0.32%) |
Jan 27, 2017 | 24.48 | 24.50 | 24.22 | 24.31 | 3,602,840 | -0.10(-0.41%) |
Jan 26, 2017 | 24.48 | 24.65 | 24.30 | 24.41 | 3,016,925 | -0.08(-0.32%) |
Jan 25, 2017 | 24.47 | 24.59 | 24.40 | 24.49 | 3,640,425 | -0.06(-0.26%) |
Jan 24, 2017 | 24.38 | 24.60 | 24.31 | 24.55 | 3,948,538 | +0.18(+0.73%) |
Jan 23, 2017 | 24.46 | 24.57 | 24.32 | 24.38 | 3,387,228 | -0.03(-0.12%) |
Jan 20, 2017 | 24.33 | 24.41 | 24.18 | 24.41 | 3,659,862 | +0.12(+0.50%) |
Jan 19, 2017 | 24.34 | 24.52 | 24.21 | 24.28 | 3,326,792 | -0.22(-0.90%) |
Jan 18, 2017 | 24.57 | 24.65 | 24.46 | 24.50 | 3,127,424 | -0.11(-0.43%) |
Jan 17, 2017 | 24.28 | 24.68 | 24.28 | 24.61 | 8,689,251 | +0.23(+0.96%) |
Jan 13, 2017 | 24.38 | 24.38 | 24.38 | 0 | -0.10(-0.41%) | |
Jan 12, 2017 | 24.28 | 24.55 | 24.26 | 24.48 | 5,458,396 | +0.18(+0.76%) |
Jan 11, 2017 | 24.09 | 24.35 | 24.07 | 24.29 | 3,415,482 | +0.21(+0.88%) |
Jan 10, 2017 | 24.23 | 24.26 | 23.92 | 24.08 | 4,588,541 | -0.20(-0.82%) |
Jan 09, 2017 | 24.50 | 24.60 | 24.24 | 24.28 | 7,716,776 | -0.24(-0.98%) |
Jan 06, 2017 | 24.24 | 24.54 | 24.18 | 24.52 | 4,993,477 | +0.18(+0.76%) |
Jan 05, 2017 | 24.24 | 24.35 | 23.97 | 24.33 | 4,929,275 | +0.14(+0.59%) |
Jan 04, 2017 | 24.16 | 24.48 | 24.12 | 24.19 | 4,492,740 | +0.05(+0.21%) |
Jan 03, 2017 | 24.16 | 24.27 | 23.97 | 24.14 | 4,745,795 | -0.01(-0.06%) |
Dec 30, 2016 | 24.16 | 24.16 | 24.16 | 0 | -0.15(-0.61%) | |
Dec 29, 2016 | 24.11 | 24.36 | 24.04 | 24.31 | 4,067,427 | +0.28(+1.18%) |
Dec 28, 2016 | 24.32 | 24.33 | 23.97 | 24.02 | 4,514,967 | -0.25(-1.02%) |
Dec 27, 2016 | 24.33 | 24.38 | 24.17 | 24.27 | 3,228,495 | -0.06(-0.23%) |
Dec 23, 2016 | 24.33 | 24.33 | 24.33 | 0 | -0.12(-0.49%) | |
Dec 22, 2016 | 24.41 | 24.47 | 24.26 | 24.45 | 3,694,591 | +0.02(+0.09%) |
Dec 21, 2016 | 24.45 | 24.69 | 24.41 | 24.43 | 3,904,454 | -0.05(-0.20%) |
Dec 20, 2016 | 24.53 | 24.62 | 24.40 | 24.48 | 4,503,804 | -0.06(-0.23%) |
Dec 19, 2016 | 24.67 | 24.67 | 24.22 | 24.53 | 5,513,423 | -0.04(-0.14%) |
Dec 16, 2016 | 24.27 | 24.76 | 24.17 | 24.57 | 14,024,275 | +0.34(+1.41%) |
Dec 15, 2016 | 23.81 | 24.29 | 23.78 | 24.23 | 5,816,123 | +0.26(+1.10%) |
Dec 14, 2016 | 24.41 | 24.56 | 23.89 | 23.97 | 6,957,885 | -0.31(-1.26%) |
Dec 13, 2016 | 24.11 | 24.30 | 24.02 | 24.27 | 5,220,353 | +0.19(+0.80%) |
Dec 12, 2016 | 23.72 | 24.16 | 23.69 | 24.08 | 5,369,290 | +0.31(+1.28%) |
Dec 09, 2016 | 23.53 | 23.80 | 23.50 | 23.77 | 6,865,892 | +0.28(+1.21%) |
Dec 08, 2016 | 23.34 | 23.58 | 23.21 | 23.49 | 6,535,660 | +0.01(+0.03%) |
Dec 07, 2016 | 23.27 | 23.49 | 23.19 | 23.48 | 6,058,756 | +0.28(+1.22%) |
Dec 06, 2016 | 23.35 | 23.40 | 23.10 | 23.20 | 6,687,645 | -0.12(-0.51%) |
Dec 05, 2016 | 23.26 | 23.33 | 23.05 | 23.32 | 7,841,063 | -0.06(-0.27%) |
Dec 02, 2016 | 23.37 | 23.54 | 23.19 | 23.38 | 4,974,596 | +0.17(+0.73%) |