Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.87 | 25.95 | 25.72 | 25.77 | 7,375,870 | -0.05(-0.19%) |
Feb 27, 2017 | 26.06 | 26.06 | 25.78 | 25.82 | 7,132,846 | -0.32(-1.22%) |
Feb 24, 2017 | 25.89 | 26.14 | 25.77 | 26.14 | 4,502,313 | +0.14(+0.54%) |
Feb 23, 2017 | 26.33 | 26.33 | 25.99 | 26.00 | 6,460,427 | -0.26(-1.00%) |
Feb 22, 2017 | 26.37 | 26.37 | 26.13 | 26.27 | 6,466,568 | -0.21(-0.80%) |
Feb 21, 2017 | 26.53 | 26.59 | 26.35 | 26.48 | 6,685,446 | -0.01(-0.03%) |
Feb 17, 2017 | 26.49 | 26.49 | 26.49 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.98 | 26.61 | 25.91 | 26.47 | 16,113,713 | +0.47(+1.80%) |
Feb 15, 2017 | 25.80 | 26.04 | 25.80 | 26.00 | 5,589,256 | +0.34(+1.34%) |
Feb 14, 2017 | 25.77 | 25.77 | 25.48 | 25.66 | 6,359,713 | -0.29(-1.14%) |
Feb 13, 2017 | 25.34 | 26.04 | 25.34 | 25.95 | 12,458,687 | +0.80(+3.19%) |
Feb 10, 2017 | 24.93 | 25.23 | 24.85 | 25.15 | 8,240,896 | +0.41(+1.66%) |
Feb 09, 2017 | 24.84 | 24.98 | 24.71 | 24.74 | 10,435,850 | -0.10(-0.40%) |
Feb 08, 2017 | 25.14 | 25.14 | 24.81 | 24.84 | 9,495,063 | -0.16(-0.62%) |
Feb 07, 2017 | 25.32 | 25.36 | 24.98 | 25.00 | 7,581,737 | -0.29(-1.13%) |
Feb 06, 2017 | 25.35 | 25.35 | 25.14 | 25.28 | 4,302,486 | -0.08(-0.32%) |
Feb 03, 2017 | 25.36 | 25.45 | 25.22 | 25.36 | 6,409,020 | +0.16(+0.62%) |
Feb 02, 2017 | 25.15 | 25.30 | 25.07 | 25.21 | 7,075,429 | -0.25(-0.97%) |
Feb 01, 2017 | 25.59 | 25.64 | 25.26 | 25.45 | 6,150,022 | +0.14(+0.55%) |
Jan 31, 2017 | 25.42 | 25.52 | 25.16 | 25.32 | 7,634,367 | -0.23(-0.90%) |
Jan 30, 2017 | 25.45 | 25.55 | 25.34 | 25.54 | 8,856,281 | -0.05(-0.19%) |
Jan 27, 2017 | 25.53 | 25.68 | 25.39 | 25.59 | 7,304,124 | +0.11(+0.45%) |
Jan 26, 2017 | 25.60 | 25.76 | 25.40 | 25.48 | 10,144,856 | -0.16(-0.64%) |
Jan 25, 2017 | 25.47 | 25.66 | 25.34 | 25.64 | 9,799,368 | +0.40(+1.59%) |
Jan 24, 2017 | 25.00 | 25.31 | 24.99 | 25.24 | 8,807,647 | +0.40(+1.62%) |
Jan 23, 2017 | 24.82 | 24.97 | 24.74 | 24.84 | 8,445,768 | +0.21(+0.86%) |
Jan 20, 2017 | 24.26 | 24.78 | 24.22 | 24.63 | 9,034,612 | +0.36(+1.48%) |
Jan 19, 2017 | 24.15 | 24.31 | 24.07 | 24.27 | 10,370,606 | +0.11(+0.47%) |
Jan 18, 2017 | 24.20 | 24.31 | 24.11 | 24.15 | 9,392,836 | -0.11(-0.44%) |
Jan 17, 2017 | 24.25 | 24.28 | 24.13 | 24.26 | 9,376,949 | +0.15(+0.61%) |
Jan 13, 2017 | 24.11 | 24.11 | 24.11 | 0 | +0.12(+0.51%) | |
Jan 12, 2017 | 24.01 | 24.46 | 23.73 | 23.99 | 15,911,801 | -0.72(-2.92%) |
Jan 11, 2017 | 24.39 | 24.73 | 24.34 | 24.71 | 9,116,913 | +0.08(+0.33%) |
Jan 10, 2017 | 24.60 | 24.82 | 24.48 | 24.63 | 9,257,519 | +0.02(+0.10%) |
Jan 09, 2017 | 24.40 | 24.68 | 24.34 | 24.60 | 10,221,727 | +0.34(+1.38%) |
Jan 06, 2017 | 24.36 | 24.45 | 24.13 | 24.27 | 5,956,796 | -0.14(-0.57%) |
Jan 05, 2017 | 24.19 | 24.50 | 24.18 | 24.41 | 5,831,010 | +0.41(+1.71%) |
Jan 04, 2017 | 24.07 | 24.13 | 23.92 | 24.00 | 5,362,357 | -0.01(-0.03%) |
Jan 03, 2017 | 23.96 | 24.17 | 23.80 | 24.01 | 7,668,947 | +0.46(+1.95%) |
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.31(-1.30%) | |
Dec 29, 2016 | 23.74 | 23.88 | 23.60 | 23.86 | 6,500,419 | +0.01(+0.03%) |
Dec 28, 2016 | 23.96 | 24.01 | 23.78 | 23.85 | 4,472,858 | +0.02(+0.07%) |
Dec 27, 2016 | 23.75 | 23.94 | 23.75 | 23.83 | 3,764,331 | +0.04(+0.17%) |
Dec 23, 2016 | 23.79 | 23.79 | 23.79 | 0 | +0.25(+1.08%) | |
Dec 22, 2016 | 23.74 | 23.75 | 23.34 | 23.54 | 9,102,701 | -0.33(-1.37%) |
Dec 21, 2016 | 23.94 | 23.98 | 23.68 | 23.87 | 7,652,547 | -0.14(-0.58%) |
Dec 20, 2016 | 24.04 | 24.21 | 23.87 | 24.01 | 6,801,822 | +0.03(+0.14%) |
Dec 19, 2016 | 24.15 | 24.19 | 23.89 | 23.97 | 7,517,599 | -0.17(-0.71%) |
Dec 16, 2016 | 24.61 | 24.64 | 24.07 | 24.14 | 8,134,328 | -0.56(-2.25%) |
Dec 15, 2016 | 24.70 | 24.81 | 24.59 | 24.70 | 6,194,484 | +0.24(+0.97%) |
Dec 14, 2016 | 24.78 | 24.89 | 24.45 | 24.46 | 7,458,246 | -0.40(-1.61%) |
Dec 13, 2016 | 24.62 | 25.09 | 24.59 | 24.87 | 7,152,221 | +0.38(+1.54%) |
Dec 12, 2016 | 24.55 | 24.55 | 24.27 | 24.49 | 4,185,556 | -0.18(-0.73%) |
Dec 09, 2016 | 24.83 | 25.09 | 24.54 | 24.67 | 5,356,903 | +0.07(+0.27%) |
Dec 08, 2016 | 24.79 | 24.79 | 24.46 | 24.60 | 4,985,650 | +0.09(+0.37%) |
Dec 07, 2016 | 24.14 | 24.52 | 23.96 | 24.51 | 4,763,615 | +0.34(+1.42%) |
Dec 06, 2016 | 24.01 | 24.25 | 23.92 | 24.17 | 5,294,453 | +0.40(+1.69%) |
Dec 05, 2016 | 23.70 | 23.99 | 23.65 | 23.77 | 4,810,984 | +0.13(+0.55%) |
Dec 02, 2016 | 23.36 | 23.64 | 23.25 | 23.64 | 6,344,041 | +0.25(+1.09%) |