Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.73 | 26.78 | 26.14 | 26.21 | 22,076,340 | -0.56(-2.08%) |
Feb 27, 2017 | 26.70 | 26.96 | 26.61 | 26.76 | 12,560,951 | +0.12(+0.44%) |
Feb 24, 2017 | 26.98 | 27.03 | 26.63 | 26.64 | 31,538,426 | -0.83(-3.01%) |
Feb 23, 2017 | 28.30 | 28.34 | 27.45 | 27.47 | 25,077,854 | -0.42(-1.49%) |
Feb 22, 2017 | 27.76 | 27.90 | 27.67 | 27.89 | 13,835,099 | +0.07(+0.25%) |
Feb 21, 2017 | 27.76 | 27.83 | 27.55 | 27.82 | 24,736,888 | +0.56(+2.06%) |
Feb 17, 2017 | 27.26 | 27.26 | 27.26 | 0 | -0.10(-0.36%) | |
Feb 16, 2017 | 27.99 | 28.00 | 27.33 | 27.35 | 28,049,190 | -0.46(-1.65%) |
Feb 15, 2017 | 27.23 | 27.85 | 27.13 | 27.81 | 42,083,640 | +0.74(+2.72%) |
Feb 14, 2017 | 26.78 | 27.10 | 26.43 | 27.08 | 21,585,584 | +0.33(+1.25%) |
Feb 13, 2017 | 26.64 | 26.87 | 26.55 | 26.74 | 16,966,650 | +0.16(+0.60%) |
Feb 10, 2017 | 26.28 | 26.64 | 26.26 | 26.58 | 23,099,390 | +0.58(+2.22%) |
Feb 09, 2017 | 26.10 | 26.23 | 25.87 | 26.01 | 16,987,524 | -0.10(-0.37%) |
Feb 08, 2017 | 25.65 | 26.16 | 25.61 | 26.10 | 15,918,243 | +0.38(+1.49%) |
Feb 07, 2017 | 25.86 | 25.94 | 25.67 | 25.72 | 10,816,424 | +0.00(+0.00%) |
Feb 06, 2017 | 25.94 | 26.03 | 25.68 | 25.72 | 13,727,564 | -0.40(-1.52%) |
Feb 03, 2017 | 26.08 | 26.34 | 25.99 | 26.12 | 18,022,018 | +0.20(+0.78%) |
Feb 02, 2017 | 25.90 | 26.07 | 25.76 | 25.92 | 11,766,705 | +0.10(+0.40%) |
Feb 01, 2017 | 25.88 | 25.92 | 25.64 | 25.81 | 13,471,704 | +0.20(+0.79%) |
Jan 31, 2017 | 25.87 | 25.96 | 25.57 | 25.61 | 15,144,837 | -0.13(-0.51%) |
Jan 30, 2017 | 25.93 | 25.98 | 25.66 | 25.74 | 16,903,216 | -0.49(-1.88%) |
Jan 27, 2017 | 26.14 | 26.26 | 26.07 | 26.23 | 13,043,695 | +0.13(+0.51%) |
Jan 26, 2017 | 26.05 | 26.16 | 25.90 | 26.10 | 27,228,054 | -0.26(-1.00%) |
Jan 25, 2017 | 26.18 | 26.38 | 26.11 | 26.37 | 18,647,272 | +0.40(+1.52%) |
Jan 24, 2017 | 25.91 | 26.12 | 25.82 | 25.97 | 25,707,532 | -0.19(-0.74%) |
Jan 23, 2017 | 25.64 | 26.19 | 25.53 | 26.17 | 41,639,188 | +0.69(+2.70%) |
Jan 20, 2017 | 25.26 | 25.51 | 25.07 | 25.48 | 38,727,564 | +0.38(+1.52%) |
Jan 19, 2017 | 25.10 | 25.10 | 24.84 | 25.10 | 34,277,704 | +0.33(+1.32%) |
Jan 18, 2017 | 25.00 | 25.14 | 24.76 | 24.77 | 22,327,466 | -0.37(-1.46%) |
Jan 17, 2017 | 24.82 | 25.28 | 24.69 | 25.14 | 31,072,588 | +0.17(+0.70%) |
Jan 13, 2017 | 24.96 | 24.96 | 24.96 | 0 | -0.33(-1.32%) | |
Jan 12, 2017 | 25.25 | 25.42 | 25.15 | 25.30 | 28,446,030 | +0.27(+1.08%) |
Jan 11, 2017 | 24.14 | 25.11 | 24.01 | 25.03 | 30,553,728 | +0.54(+2.21%) |
Jan 10, 2017 | 24.57 | 24.67 | 24.33 | 24.48 | 23,011,010 | +0.28(+1.15%) |
Jan 09, 2017 | 24.44 | 24.56 | 24.18 | 24.21 | 35,189,836 | -0.01(-0.03%) |
Jan 06, 2017 | 24.46 | 24.37 | 24.05 | 24.21 | 17,451,136 | -0.25(-1.02%) |
Jan 05, 2017 | 24.29 | 24.64 | 24.24 | 24.46 | 18,826,778 | +0.28(+1.18%) |
Jan 04, 2017 | 24.12 | 24.27 | 24.03 | 24.18 | 19,935,044 | +0.24(+1.02%) |
Jan 03, 2017 | 23.65 | 24.04 | 23.63 | 23.94 | 29,918,636 | +0.78(+3.36%) |
Dec 30, 2016 | 23.16 | 23.16 | 23.16 | 0 | -0.22(-0.95%) | |
Dec 29, 2016 | 23.07 | 23.46 | 23.05 | 23.38 | 28,944,982 | +0.43(+1.88%) |
Dec 28, 2016 | 22.72 | 23.06 | 22.71 | 22.95 | 18,113,474 | +0.35(+1.57%) |
Dec 27, 2016 | 22.59 | 22.66 | 22.46 | 22.60 | 11,019,700 | +0.18(+0.81%) |
Dec 23, 2016 | 22.41 | 22.41 | 22.41 | 0 | +0.58(+2.64%) | |
Dec 22, 2016 | 21.75 | 21.98 | 21.61 | 21.84 | 20,255,920 | +0.10(+0.45%) |
Dec 21, 2016 | 21.94 | 21.97 | 21.64 | 21.74 | 24,256,526 | +0.11(+0.53%) |
Dec 20, 2016 | 21.70 | 21.70 | 21.43 | 21.63 | 25,233,914 | +0.29(+1.35%) |
Dec 19, 2016 | 21.85 | 21.85 | 21.29 | 21.34 | 20,393,688 | -0.29(-1.33%) |
Dec 16, 2016 | 21.84 | 22.02 | 21.56 | 21.63 | 33,387,316 | -0.23(-1.07%) |
Dec 15, 2016 | 21.61 | 21.95 | 21.45 | 21.86 | 39,183,728 | +0.25(+1.17%) |
Dec 14, 2016 | 22.41 | 22.50 | 21.52 | 21.61 | 41,692,932 | -0.84(-3.73%) |
Dec 13, 2016 | 22.48 | 22.66 | 22.23 | 22.44 | 18,423,474 | +0.20(+0.89%) |
Dec 12, 2016 | 22.45 | 22.56 | 22.16 | 22.24 | 20,888,632 | -0.27(-1.19%) |
Dec 09, 2016 | 22.57 | 22.85 | 22.47 | 22.51 | 24,055,626 | -0.13(-0.58%) |
Dec 08, 2016 | 22.65 | 22.76 | 22.45 | 22.64 | 26,176,704 | -0.19(-0.81%) |
Dec 07, 2016 | 22.65 | 22.86 | 22.46 | 22.83 | 25,692,886 | +0.41(+1.84%) |
Dec 06, 2016 | 21.91 | 22.62 | 21.88 | 22.41 | 24,999,894 | +0.38(+1.74%) |
Dec 05, 2016 | 21.80 | 22.08 | 21.80 | 22.03 | 19,938,300 | +0.30(+1.39%) |
Dec 02, 2016 | 21.61 | 22.00 | 21.56 | 21.73 | 31,408,710 | +0.14(+0.64%) |