Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.14 | 21.37 | 21.08 | 21.25 | 7,235,025 | -0.28(-1.32%) |
Feb 27, 2017 | 21.35 | 21.56 | 21.12 | 21.54 | 7,833,613 | +0.17(+0.79%) |
Feb 24, 2017 | 21.95 | 21.99 | 21.31 | 21.37 | 9,625,207 | -0.79(-3.58%) |
Feb 23, 2017 | 22.02 | 22.22 | 21.95 | 22.16 | 8,668,557 | +0.35(+1.62%) |
Feb 22, 2017 | 21.80 | 21.95 | 21.75 | 21.81 | 7,114,610 | -0.20(-0.92%) |
Feb 21, 2017 | 21.88 | 22.05 | 21.79 | 22.01 | 5,464,862 | +0.19(+0.87%) |
Feb 17, 2017 | 21.82 | 21.82 | 21.82 | 0 | -0.21(-0.95%) | |
Feb 16, 2017 | 22.11 | 22.20 | 21.95 | 22.03 | 6,282,507 | +0.02(+0.09%) |
Feb 15, 2017 | 21.62 | 22.05 | 21.60 | 22.01 | 5,269,348 | +0.30(+1.37%) |
Feb 14, 2017 | 21.70 | 21.80 | 21.53 | 21.71 | 4,850,157 | +0.07(+0.34%) |
Feb 13, 2017 | 21.53 | 21.65 | 21.41 | 21.64 | 3,181,525 | +0.13(+0.60%) |
Feb 10, 2017 | 21.65 | 21.80 | 21.44 | 21.51 | 5,122,990 | +0.10(+0.48%) |
Feb 09, 2017 | 20.84 | 21.93 | 21.35 | 21.41 | 10,207,637 | +0.57(+2.73%) |
Feb 08, 2017 | 20.86 | 20.89 | 20.47 | 20.84 | 5,652,441 | -0.10(-0.49%) |
Feb 07, 2017 | 20.79 | 20.97 | 20.66 | 20.94 | 5,101,985 | -0.04(-0.19%) |
Feb 06, 2017 | 21.19 | 21.19 | 20.82 | 20.98 | 3,986,271 | -0.23(-1.09%) |
Feb 03, 2017 | 21.18 | 21.42 | 21.12 | 21.21 | 4,522,187 | +0.07(+0.35%) |
Feb 02, 2017 | 21.13 | 21.25 | 21.01 | 21.14 | 4,197,259 | +0.08(+0.39%) |
Feb 01, 2017 | 21.05 | 21.21 | 20.91 | 21.06 | 4,510,456 | +0.00(+0.00%) |
Jan 31, 2017 | 21.16 | 21.17 | 20.83 | 21.06 | 4,896,954 | +0.03(+0.13%) |
Jan 30, 2017 | 21.30 | 21.32 | 20.87 | 21.03 | 7,384,531 | -0.33(-1.52%) |
Jan 27, 2017 | 21.52 | 21.60 | 21.33 | 21.35 | 5,091,847 | -0.26(-1.22%) |
Jan 26, 2017 | 21.99 | 22.02 | 21.54 | 21.62 | 6,865,885 | -0.30(-1.36%) |
Jan 25, 2017 | 22.16 | 22.16 | 21.78 | 21.92 | 6,030,937 | +0.03(+0.12%) |
Jan 24, 2017 | 21.65 | 21.99 | 21.41 | 21.89 | 13,566,660 | +0.67(+3.17%) |
Jan 23, 2017 | 21.37 | 21.44 | 21.08 | 21.22 | 4,155,530 | -0.31(-1.42%) |
Jan 20, 2017 | 21.64 | 21.75 | 21.48 | 21.52 | 3,349,419 | +0.05(+0.25%) |
Jan 19, 2017 | 21.74 | 21.78 | 21.47 | 21.47 | 4,065,348 | -0.24(-1.09%) |
Jan 18, 2017 | 22.04 | 22.13 | 21.64 | 21.71 | 4,657,165 | -0.50(-2.23%) |
Jan 17, 2017 | 22.26 | 22.54 | 22.17 | 22.20 | 4,118,513 | +0.19(+0.86%) |
Jan 13, 2017 | 22.01 | 22.01 | 22.01 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.45 | 22.47 | 21.90 | 22.10 | 3,913,890 | -0.12(-0.52%) |
Jan 11, 2017 | 22.11 | 22.24 | 21.88 | 22.22 | 4,619,448 | +0.16(+0.71%) |
Jan 10, 2017 | 22.29 | 22.39 | 22.05 | 22.06 | 4,258,147 | -0.24(-1.09%) |
Jan 09, 2017 | 22.35 | 22.44 | 22.16 | 22.30 | 3,623,764 | -0.31(-1.38%) |
Jan 06, 2017 | 22.65 | 22.70 | 22.47 | 22.62 | 2,722,175 | +0.02(+0.09%) |
Jan 05, 2017 | 22.46 | 22.70 | 22.39 | 22.60 | 2,809,219 | +0.16(+0.73%) |
Jan 04, 2017 | 22.50 | 22.63 | 22.39 | 22.43 | 2,623,382 | +0.11(+0.49%) |
Jan 03, 2017 | 22.38 | 22.69 | 22.13 | 22.32 | 4,189,655 | +0.15(+0.67%) |
Dec 30, 2016 | 22.18 | 22.18 | 22.18 | 0 | -0.05(-0.24%) | |
Dec 29, 2016 | 22.07 | 22.34 | 22.05 | 22.23 | 2,688,202 | +0.18(+0.80%) |
Dec 28, 2016 | 22.20 | 22.32 | 21.99 | 22.05 | 2,119,712 | -0.26(-1.19%) |
Dec 27, 2016 | 22.24 | 22.42 | 22.16 | 22.32 | 1,923,082 | +0.08(+0.37%) |
Dec 23, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.30 | 22.43 | 22.20 | 22.33 | 2,409,244 | +0.07(+0.34%) |
Dec 21, 2016 | 22.32 | 22.37 | 22.21 | 22.26 | 3,500,470 | -0.05(-0.24%) |
Dec 20, 2016 | 22.24 | 22.39 | 22.18 | 22.31 | 3,692,579 | +0.14(+0.64%) |
Dec 19, 2016 | 22.20 | 22.28 | 22.09 | 22.17 | 1,840,502 | -0.09(-0.43%) |
Dec 16, 2016 | 22.37 | 22.46 | 22.13 | 22.26 | 3,237,729 | +0.01(+0.06%) |
Dec 15, 2016 | 21.77 | 22.29 | 21.77 | 22.25 | 2,880,486 | +0.27(+1.23%) |
Dec 14, 2016 | 22.66 | 22.69 | 21.98 | 21.98 | 6,305,205 | -0.62(-2.73%) |
Dec 13, 2016 | 22.31 | 22.73 | 22.18 | 22.60 | 5,277,635 | +0.51(+2.30%) |
Dec 12, 2016 | 22.73 | 22.92 | 22.06 | 22.09 | 7,315,445 | -0.04(-0.18%) |
Dec 09, 2016 | 22.18 | 22.25 | 22.06 | 22.13 | 3,033,462 | +0.09(+0.43%) |
Dec 08, 2016 | 22.18 | 22.29 | 21.82 | 22.03 | 4,142,918 | -0.01(-0.06%) |
Dec 07, 2016 | 21.84 | 22.09 | 21.84 | 22.05 | 3,499,010 | +0.10(+0.46%) |
Dec 06, 2016 | 21.81 | 22.08 | 21.71 | 21.94 | 4,360,012 | -0.07(-0.34%) |
Dec 05, 2016 | 22.05 | 22.17 | 21.82 | 22.02 | 4,075,380 | +0.16(+0.71%) |
Dec 02, 2016 | 21.87 | 22.02 | 21.58 | 21.86 | 3,912,344 | -0.05(-0.22%) |