Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.50 | 25.51 | 25.26 | 25.29 | 4,004,376 | -0.19(-0.75%) |
Feb 27, 2017 | 25.34 | 25.51 | 25.06 | 25.48 | 4,992,272 | +0.08(+0.33%) |
Feb 24, 2017 | 25.65 | 25.72 | 25.28 | 25.40 | 3,911,752 | -0.32(-1.23%) |
Feb 23, 2017 | 26.23 | 26.36 | 25.67 | 25.72 | 3,806,417 | -0.48(-1.82%) |
Feb 22, 2017 | 25.99 | 26.43 | 25.90 | 26.19 | 4,578,133 | +0.08(+0.32%) |
Feb 21, 2017 | 25.65 | 26.12 | 25.55 | 26.11 | 3,898,294 | +0.44(+1.72%) |
Feb 17, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.22(-0.85%) | |
Feb 16, 2017 | 25.99 | 26.08 | 25.76 | 25.89 | 4,334,586 | -0.11(-0.44%) |
Feb 15, 2017 | 25.85 | 26.02 | 25.80 | 26.00 | 3,180,581 | +0.25(+0.97%) |
Feb 14, 2017 | 25.64 | 25.87 | 25.61 | 25.75 | 5,546,862 | +0.05(+0.19%) |
Feb 13, 2017 | 25.34 | 25.74 | 25.34 | 25.70 | 7,840,690 | +0.34(+1.35%) |
Feb 10, 2017 | 25.35 | 25.43 | 25.28 | 25.36 | 6,154,790 | +0.16(+0.63%) |
Feb 09, 2017 | 25.17 | 25.30 | 25.09 | 25.20 | 4,759,811 | +0.19(+0.75%) |
Feb 08, 2017 | 25.21 | 25.21 | 24.77 | 25.01 | 8,229,936 | -0.18(-0.71%) |
Feb 07, 2017 | 25.31 | 25.43 | 25.06 | 25.19 | 9,480,273 | -0.17(-0.68%) |
Feb 06, 2017 | 25.73 | 25.75 | 25.28 | 25.37 | 3,463,396 | -0.39(-1.50%) |
Feb 03, 2017 | 25.63 | 25.97 | 25.58 | 25.75 | 1,808,880 | +0.17(+0.66%) |
Feb 02, 2017 | 25.87 | 25.96 | 25.50 | 25.58 | 6,346,189 | -0.30(-1.17%) |
Feb 01, 2017 | 25.96 | 26.11 | 25.73 | 25.88 | 3,944,915 | -0.03(-0.13%) |
Jan 31, 2017 | 26.09 | 26.20 | 25.84 | 25.92 | 4,494,647 | -0.12(-0.47%) |
Jan 30, 2017 | 26.37 | 26.50 | 25.90 | 26.04 | 3,486,651 | -0.47(-1.77%) |
Jan 27, 2017 | 26.58 | 26.80 | 26.37 | 26.51 | 3,357,547 | -0.01(-0.04%) |
Jan 26, 2017 | 26.38 | 26.57 | 26.31 | 26.52 | 4,068,408 | +0.06(+0.23%) |
Jan 25, 2017 | 26.38 | 26.56 | 26.15 | 26.46 | 6,671,262 | +0.26(+0.99%) |
Jan 24, 2017 | 26.15 | 26.31 | 25.99 | 26.20 | 4,876,750 | +0.09(+0.34%) |
Jan 23, 2017 | 25.91 | 26.22 | 25.63 | 26.11 | 6,392,809 | +0.22(+0.85%) |
Jan 20, 2017 | 25.75 | 25.92 | 25.30 | 25.89 | 10,986,285 | +0.12(+0.45%) |
Jan 19, 2017 | 24.96 | 26.26 | 24.95 | 25.78 | 24,574,438 | +0.87(+3.51%) |
Jan 18, 2017 | 24.77 | 25.06 | 24.68 | 24.90 | 6,683,461 | -0.11(-0.45%) |
Jan 17, 2017 | 25.49 | 25.55 | 24.98 | 25.02 | 6,686,540 | -0.45(-1.75%) |
Jan 13, 2017 | 25.46 | 25.46 | 25.46 | 0 | +0.12(+0.49%) | |
Jan 12, 2017 | 25.29 | 25.37 | 25.04 | 25.34 | 3,397,579 | +0.13(+0.50%) |
Jan 11, 2017 | 25.17 | 25.29 | 24.99 | 25.21 | 2,706,952 | +0.13(+0.50%) |
Jan 10, 2017 | 25.10 | 25.24 | 24.94 | 25.09 | 4,051,900 | +0.14(+0.55%) |
Jan 09, 2017 | 25.42 | 25.43 | 24.83 | 24.95 | 4,635,192 | -0.54(-2.12%) |
Jan 06, 2017 | 25.21 | 25.68 | 25.08 | 25.49 | 4,085,167 | +0.25(+1.01%) |
Jan 05, 2017 | 24.90 | 25.63 | 24.89 | 25.24 | 4,935,068 | +0.21(+0.83%) |
Jan 04, 2017 | 24.53 | 25.07 | 24.41 | 25.03 | 5,399,356 | +0.78(+3.20%) |
Jan 03, 2017 | 24.82 | 24.97 | 24.24 | 24.25 | 3,961,131 | -0.23(-0.94%) |
Dec 30, 2016 | 24.48 | 24.48 | 24.48 | 0 | -0.05(-0.19%) | |
Dec 29, 2016 | 24.40 | 24.61 | 24.37 | 24.53 | 3,000,787 | +0.14(+0.59%) |
Dec 28, 2016 | 24.52 | 24.65 | 24.38 | 24.39 | 3,265,682 | -0.05(-0.19%) |
Dec 27, 2016 | 24.49 | 24.59 | 24.39 | 24.43 | 3,316,404 | +0.02(+0.09%) |
Dec 23, 2016 | 24.41 | 24.41 | 24.41 | 0 | -0.04(-0.18%) | |
Dec 22, 2016 | 24.62 | 24.69 | 24.43 | 24.45 | 3,246,717 | -0.26(-1.06%) |
Dec 21, 2016 | 24.74 | 24.98 | 24.65 | 24.72 | 3,117,750 | +0.02(+0.10%) |
Dec 20, 2016 | 24.61 | 24.91 | 24.59 | 24.69 | 4,328,074 | +0.12(+0.50%) |
Dec 19, 2016 | 24.73 | 24.78 | 24.42 | 24.57 | 6,073,521 | -0.20(-0.82%) |
Dec 16, 2016 | 25.00 | 25.12 | 24.66 | 24.77 | 8,164,160 | +0.01(+0.05%) |
Dec 15, 2016 | 24.73 | 25.21 | 24.73 | 24.76 | 6,514,221 | -0.11(-0.43%) |
Dec 14, 2016 | 25.56 | 25.76 | 24.84 | 24.87 | 5,238,885 | -0.87(-3.38%) |
Dec 13, 2016 | 26.02 | 26.24 | 25.72 | 25.74 | 4,652,568 | -0.26(-1.00%) |
Dec 12, 2016 | 26.66 | 26.66 | 25.85 | 25.99 | 6,365,400 | -0.64(-2.41%) |
Dec 09, 2016 | 26.61 | 26.71 | 26.42 | 26.64 | 2,824,474 | +0.01(+0.05%) |
Dec 08, 2016 | 26.44 | 26.64 | 26.18 | 26.62 | 2,924,617 | +0.25(+0.94%) |
Dec 07, 2016 | 25.81 | 26.42 | 25.73 | 26.38 | 4,111,397 | +0.57(+2.22%) |
Dec 06, 2016 | 25.75 | 25.87 | 25.48 | 25.80 | 3,674,956 | -0.03(-0.11%) |
Dec 05, 2016 | 26.00 | 26.22 | 25.81 | 25.83 | 4,117,686 | +0.07(+0.26%) |
Dec 02, 2016 | 26.54 | 26.58 | 25.66 | 25.76 | 3,839,318 | -0.72(-2.72%) |