Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.77 | 23.87 | 23.55 | 23.62 | 4,868,088 | -0.09(-0.37%) |
Feb 27, 2017 | 23.51 | 23.72 | 23.50 | 23.71 | 4,498,733 | +0.02(+0.07%) |
Feb 24, 2017 | 23.59 | 23.70 | 23.57 | 23.69 | 4,384,990 | -0.13(-0.54%) |
Feb 23, 2017 | 23.60 | 23.92 | 23.59 | 23.82 | 6,458,111 | +0.48(+2.04%) |
Feb 22, 2017 | 23.10 | 23.39 | 23.09 | 23.34 | 6,341,616 | -0.07(-0.31%) |
Feb 21, 2017 | 23.39 | 23.51 | 23.30 | 23.42 | 5,540,197 | -0.12(-0.51%) |
Feb 17, 2017 | 23.54 | 23.54 | 23.54 | 0 | +0.32(+1.39%) | |
Feb 16, 2017 | 23.20 | 23.32 | 23.13 | 23.22 | 5,451,536 | -0.06(-0.28%) |
Feb 15, 2017 | 23.05 | 23.30 | 23.02 | 23.28 | 4,656,000 | +0.16(+0.70%) |
Feb 14, 2017 | 22.95 | 23.17 | 22.91 | 23.12 | 7,009,578 | -0.04(-0.17%) |
Feb 13, 2017 | 23.13 | 23.23 | 23.07 | 23.16 | 7,017,415 | +0.09(+0.37%) |
Feb 10, 2017 | 22.84 | 23.15 | 22.81 | 23.07 | 11,136,569 | +0.18(+0.78%) |
Feb 09, 2017 | 22.36 | 22.93 | 22.71 | 22.89 | 9,297,113 | +0.53(+2.38%) |
Feb 08, 2017 | 22.01 | 22.39 | 22.01 | 22.36 | 6,539,147 | +0.28(+1.27%) |
Feb 07, 2017 | 22.02 | 22.11 | 21.95 | 22.08 | 8,116,507 | +0.13(+0.61%) |
Feb 06, 2017 | 21.65 | 21.96 | 21.65 | 21.95 | 8,064,141 | +0.13(+0.61%) |
Feb 03, 2017 | 21.52 | 21.83 | 21.52 | 21.81 | 13,808,368 | +0.28(+1.31%) |
Feb 02, 2017 | 21.10 | 21.55 | 21.08 | 21.53 | 14,334,150 | -0.16(-0.72%) |
Feb 01, 2017 | 21.27 | 21.69 | 21.27 | 21.69 | 12,814,845 | +0.41(+1.95%) |
Jan 31, 2017 | 20.72 | 21.29 | 20.71 | 21.27 | 13,620,542 | +0.11(+0.52%) |
Jan 30, 2017 | 21.13 | 21.17 | 21.06 | 21.17 | 7,862,659 | +0.03(+0.15%) |
Jan 27, 2017 | 21.05 | 21.16 | 20.95 | 21.13 | 9,444,200 | +0.26(+1.23%) |
Jan 26, 2017 | 21.54 | 21.55 | 20.81 | 20.88 | 13,301,177 | -0.45(-2.09%) |
Jan 25, 2017 | 21.27 | 21.40 | 21.17 | 21.32 | 6,133,037 | +0.23(+1.11%) |
Jan 24, 2017 | 21.04 | 21.19 | 20.82 | 21.09 | 11,878,769 | -0.09(-0.41%) |
Jan 23, 2017 | 21.17 | 21.21 | 20.99 | 21.17 | 7,048,657 | +0.02(+0.11%) |
Jan 20, 2017 | 21.40 | 21.42 | 20.99 | 21.15 | 12,960,118 | -0.66(-3.01%) |
Jan 19, 2017 | 22.06 | 22.12 | 21.73 | 21.81 | 4,721,422 | -0.46(-2.07%) |
Jan 18, 2017 | 22.38 | 22.39 | 22.21 | 22.27 | 7,861,100 | +0.02(+0.11%) |
Jan 17, 2017 | 22.42 | 22.42 | 22.17 | 22.24 | 9,370,179 | -0.09(-0.38%) |
Jan 13, 2017 | 22.33 | 22.33 | 22.33 | 0 | +0.27(+1.20%) | |
Jan 12, 2017 | 21.97 | 22.13 | 21.89 | 22.06 | 10,942,099 | +0.05(+0.21%) |
Jan 11, 2017 | 22.24 | 22.36 | 21.85 | 22.02 | 9,151,077 | -0.45(-1.98%) |
Jan 10, 2017 | 22.44 | 22.51 | 22.35 | 22.46 | 6,823,752 | +0.17(+0.77%) |
Jan 09, 2017 | 22.13 | 22.33 | 22.09 | 22.29 | 5,322,772 | +0.08(+0.35%) |
Jan 06, 2017 | 22.20 | 22.31 | 22.13 | 22.21 | 7,750,596 | -0.20(-0.91%) |
Jan 05, 2017 | 22.13 | 22.47 | 22.07 | 22.42 | 7,145,906 | +0.59(+2.72%) |
Jan 04, 2017 | 21.87 | 21.71 | 21.82 | 5,839,073 | +0.17(+0.79%) | |
Jan 03, 2017 | 21.51 | 21.67 | 21.44 | 21.65 | 6,567,008 | +0.30(+1.43%) |
Dec 30, 2016 | 21.34 | 21.34 | 21.34 | 0 | -0.03(-0.15%) | |
Dec 29, 2016 | 21.38 | 21.54 | 21.31 | 21.38 | 5,874,750 | +0.12(+0.55%) |
Dec 28, 2016 | 21.50 | 21.52 | 21.24 | 21.26 | 6,135,797 | -0.04(-0.18%) |
Dec 27, 2016 | 21.39 | 21.49 | 21.27 | 21.30 | 3,818,595 | -0.04(-0.18%) |
Dec 23, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.10(+0.48%) | |
Dec 22, 2016 | 21.23 | 21.30 | 21.14 | 21.24 | 16,140,668 | +0.09(+0.44%) |
Dec 21, 2016 | 21.23 | 21.03 | 21.14 | 15,674,166 | +0.03(+0.15%) | |
Dec 20, 2016 | 21.16 | 21.24 | 21.03 | 21.11 | 15,759,426 | +0.05(+0.26%) |
Dec 19, 2016 | 21.31 | 21.43 | 21.03 | 21.06 | 20,432,430 | -0.71(-3.27%) |
Dec 16, 2016 | 21.87 | 21.88 | 21.62 | 21.77 | 10,852,529 | +0.12(+0.58%) |
Dec 15, 2016 | 21.43 | 21.71 | 21.41 | 21.64 | 15,420,564 | +0.32(+1.50%) |
Dec 14, 2016 | 21.68 | 21.70 | 21.30 | 21.32 | 13,827,338 | -0.32(-1.48%) |
Dec 13, 2016 | 21.32 | 21.67 | 21.27 | 21.64 | 13,601,976 | +0.59(+2.82%) |
Dec 12, 2016 | 20.96 | 21.17 | 20.93 | 21.05 | 9,284,863 | -0.17(-0.81%) |
Dec 09, 2016 | 20.87 | 21.42 | 20.86 | 21.22 | 11,106,357 | +0.70(+3.39%) |
Dec 08, 2016 | 20.42 | 20.56 | 20.33 | 20.52 | 9,231,841 | +0.33(+1.62%) |
Dec 07, 2016 | 20.36 | 20.36 | 19.96 | 20.20 | 14,853,217 | -0.12(-0.62%) |
Dec 06, 2016 | 20.33 | 20.36 | 20.20 | 20.32 | 6,592,076 | +0.15(+0.74%) |
Dec 05, 2016 | 20.34 | 20.35 | 20.06 | 20.17 | 10,179,857 | -0.05(-0.27%) |
Dec 02, 2016 | 20.27 | 20.40 | 20.20 | 20.23 | 11,310,504 | +0.06(+0.31%) |