Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.95 | 24.13 | 23.71 | 24.11 | 14,156,686 | -0.25(-1.04%) |
Feb 27, 2017 | 24.06 | 24.48 | 24.03 | 24.37 | 8,676,840 | +0.29(+1.21%) |
Feb 24, 2017 | 23.58 | 24.36 | 23.42 | 24.08 | 11,226,705 | +0.53(+2.25%) |
Feb 23, 2017 | 23.58 | 24.02 | 23.42 | 23.55 | 12,341,543 | +0.06(+0.25%) |
Feb 22, 2017 | 23.45 | 23.84 | 23.31 | 23.49 | 12,924,428 | +0.05(+0.22%) |
Feb 21, 2017 | 24.02 | 24.31 | 23.32 | 23.44 | 22,202,246 | -0.01(-0.03%) |
Feb 17, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.35(+1.51%) | |
Feb 16, 2017 | 23.74 | 23.86 | 23.02 | 23.10 | 12,141,863 | -0.67(-2.81%) |
Feb 15, 2017 | 23.87 | 23.97 | 23.53 | 23.77 | 10,090,367 | +0.04(+0.18%) |
Feb 14, 2017 | 23.67 | 23.95 | 23.59 | 23.72 | 10,390,335 | +0.07(+0.31%) |
Feb 13, 2017 | 24.00 | 24.10 | 23.54 | 23.65 | 19,355,770 | +0.43(+1.84%) |
Feb 10, 2017 | 23.55 | 23.87 | 22.90 | 23.22 | 10,876,372 | -0.28(-1.17%) |
Feb 09, 2017 | 23.21 | 23.70 | 22.97 | 23.50 | 10,481,784 | +0.28(+1.22%) |
Feb 08, 2017 | 22.54 | 23.21 | 22.36 | 23.21 | 9,529,854 | +0.57(+2.50%) |
Feb 07, 2017 | 23.04 | 23.34 | 22.52 | 22.65 | 14,348,249 | -0.43(-1.86%) |
Feb 06, 2017 | 23.69 | 23.80 | 22.97 | 23.08 | 19,952,330 | -0.65(-2.75%) |
Feb 03, 2017 | 22.28 | 24.95 | 21.86 | 23.73 | 66,069,320 | +1.43(+6.41%) |
Feb 02, 2017 | 22.01 | 22.55 | 21.70 | 22.30 | 22,675,110 | +1.10(+5.17%) |
Feb 01, 2017 | 21.28 | 21.46 | 21.14 | 21.20 | 6,972,502 | -0.24(-1.12%) |
Jan 31, 2017 | 20.94 | 21.47 | 20.86 | 21.44 | 12,468,553 | +0.01(+0.07%) |
Jan 30, 2017 | 21.10 | 21.44 | 21.07 | 21.43 | 7,443,914 | +0.30(+1.41%) |
Jan 27, 2017 | 21.74 | 21.75 | 20.83 | 21.13 | 13,701,232 | -0.59(-2.71%) |
Jan 26, 2017 | 21.91 | 22.02 | 21.64 | 21.72 | 5,992,336 | -0.17(-0.76%) |
Jan 25, 2017 | 21.89 | 22.07 | 21.73 | 21.89 | 8,387,516 | +0.12(+0.57%) |
Jan 24, 2017 | 21.43 | 21.80 | 21.43 | 21.76 | 6,949,113 | +0.25(+1.18%) |
Jan 23, 2017 | 21.40 | 21.72 | 21.30 | 21.51 | 6,428,070 | -0.05(-0.24%) |
Jan 20, 2017 | 21.46 | 21.67 | 21.39 | 21.56 | 9,669,391 | +0.18(+0.85%) |
Jan 19, 2017 | 21.41 | 21.65 | 21.25 | 21.38 | 10,267,225 | +0.01(+0.03%) |
Jan 18, 2017 | 21.78 | 21.78 | 20.72 | 21.37 | 18,242,974 | -0.33(-1.54%) |
Jan 17, 2017 | 21.76 | 22.21 | 21.68 | 21.70 | 12,084,672 | +0.01(+0.07%) |
Jan 13, 2017 | 21.69 | 21.69 | 21.69 | 0 | -0.07(-0.33%) | |
Jan 12, 2017 | 21.65 | 21.91 | 21.56 | 21.76 | 8,750,295 | +0.02(+0.10%) |
Jan 11, 2017 | 22.14 | 22.16 | 21.59 | 21.74 | 12,343,922 | -0.25(-1.16%) |
Jan 10, 2017 | 22.24 | 22.27 | 21.86 | 21.99 | 14,717,408 | -0.12(-0.53%) |
Jan 09, 2017 | 22.42 | 22.50 | 22.03 | 22.11 | 12,738,301 | -0.26(-1.17%) |
Jan 06, 2017 | 22.37 | 22.88 | 22.18 | 22.37 | 15,821,924 | -0.03(-0.13%) |
Jan 05, 2017 | 22.92 | 23.12 | 22.15 | 22.40 | 40,285,904 | -3.61(-13.89%) |
Jan 04, 2017 | 25.78 | 26.42 | 25.75 | 26.02 | 12,884,948 | +0.44(+1.73%) |
Jan 03, 2017 | 26.23 | 26.28 | 25.25 | 25.57 | 13,469,458 | -0.42(-1.62%) |
Dec 30, 2016 | 25.99 | 25.99 | 25.99 | 0 | -0.35(-1.32%) | |
Dec 29, 2016 | 26.31 | 26.57 | 26.07 | 26.34 | 4,300,439 | +0.01(+0.03%) |
Dec 28, 2016 | 26.57 | 26.81 | 26.22 | 26.33 | 4,851,449 | -0.18(-0.68%) |
Dec 27, 2016 | 26.62 | 27.02 | 26.32 | 26.52 | 6,435,240 | +0.04(+0.14%) |
Dec 23, 2016 | 26.48 | 26.48 | 26.48 | 0 | +0.23(+0.86%) | |
Dec 22, 2016 | 27.24 | 27.34 | 26.17 | 26.26 | 9,306,280 | -0.97(-3.57%) |
Dec 21, 2016 | 27.48 | 27.56 | 27.21 | 27.23 | 4,120,797 | -0.32(-1.16%) |
Dec 20, 2016 | 27.04 | 27.70 | 27.04 | 27.55 | 8,495,727 | +0.69(+2.57%) |
Dec 19, 2016 | 27.12 | 27.50 | 26.81 | 26.86 | 10,897,673 | -0.34(-1.25%) |
Dec 16, 2016 | 28.87 | 28.88 | 27.09 | 27.20 | 17,757,438 | -1.94(-6.65%) |
Dec 15, 2016 | 29.10 | 29.51 | 29.07 | 29.14 | 8,702,575 | -0.01(-0.05%) |
Dec 14, 2016 | 29.46 | 29.70 | 29.14 | 29.15 | 5,916,384 | -0.40(-1.35%) |
Dec 13, 2016 | 29.22 | 29.71 | 29.03 | 29.55 | 7,353,772 | +0.46(+1.57%) |
Dec 12, 2016 | 30.38 | 30.42 | 29.03 | 29.10 | 11,624,166 | -1.42(-4.67%) |
Dec 09, 2016 | 30.95 | 30.98 | 30.32 | 30.52 | 5,024,495 | -0.45(-1.46%) |
Dec 08, 2016 | 31.07 | 31.49 | 30.68 | 30.97 | 5,883,069 | -0.08(-0.25%) |
Dec 07, 2016 | 30.61 | 31.09 | 30.45 | 31.05 | 6,283,831 | +0.56(+1.84%) |
Dec 06, 2016 | 30.06 | 30.69 | 29.72 | 30.49 | 9,492,128 | +0.35(+1.17%) |
Dec 05, 2016 | 30.65 | 30.93 | 29.85 | 30.14 | 10,014,958 | -0.41(-1.34%) |
Dec 02, 2016 | 30.55 | 30.95 | 30.38 | 30.55 | 5,093,083 | +0.04(+0.14%) |