Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.20 | 26.33 | 26.14 | 26.23 | 780,519 | +0.02(+0.09%) |
Feb 27, 2017 | 26.15 | 26.21 | 26.02 | 26.21 | 630,990 | +0.09(+0.33%) |
Feb 24, 2017 | 25.90 | 26.20 | 25.90 | 26.12 | 592,392 | +0.23(+0.88%) |
Feb 23, 2017 | 25.84 | 26.01 | 25.67 | 25.90 | 913,260 | +0.16(+0.61%) |
Feb 22, 2017 | 25.67 | 25.81 | 25.51 | 25.74 | 676,501 | +0.13(+0.49%) |
Feb 21, 2017 | 25.46 | 25.67 | 25.41 | 25.61 | 820,940 | +0.09(+0.34%) |
Feb 17, 2017 | 25.53 | 25.53 | 25.53 | 0 | -0.05(-0.18%) | |
Feb 16, 2017 | 25.38 | 25.58 | 25.29 | 25.57 | 618,770 | +0.19(+0.74%) |
Feb 15, 2017 | 25.46 | 25.77 | 25.24 | 25.39 | 1,303,603 | -0.46(-1.78%) |
Feb 14, 2017 | 26.31 | 26.31 | 25.45 | 25.85 | 766,593 | -0.45(-1.72%) |
Feb 13, 2017 | 26.35 | 26.42 | 26.21 | 26.30 | 542,990 | -0.08(-0.30%) |
Feb 10, 2017 | 26.30 | 26.43 | 26.18 | 26.38 | 603,408 | +0.02(+0.09%) |
Feb 09, 2017 | 26.30 | 26.39 | 26.17 | 26.35 | 811,928 | +0.05(+0.18%) |
Feb 08, 2017 | 26.35 | 26.35 | 26.15 | 26.31 | 420,565 | +0.01(+0.03%) |
Feb 07, 2017 | 26.39 | 26.42 | 26.23 | 26.30 | 779,949 | -0.04(-0.15%) |
Feb 06, 2017 | 26.20 | 26.35 | 26.15 | 26.34 | 1,548,146 | +0.14(+0.54%) |
Feb 03, 2017 | 26.10 | 26.31 | 26.08 | 26.20 | 389,596 | +0.16(+0.63%) |
Feb 02, 2017 | 25.86 | 26.03 | 25.71 | 26.03 | 713,309 | +0.19(+0.73%) |
Feb 01, 2017 | 26.00 | 26.13 | 25.71 | 25.85 | 584,388 | -0.30(-1.14%) |
Jan 31, 2017 | 25.78 | 26.15 | 25.67 | 26.14 | 515,288 | +0.45(+1.76%) |
Jan 30, 2017 | 25.63 | 25.69 | 25.50 | 25.69 | 613,418 | +0.14(+0.55%) |
Jan 27, 2017 | 25.79 | 25.79 | 25.49 | 25.55 | 279,067 | -0.17(-0.67%) |
Jan 26, 2017 | 25.85 | 25.91 | 25.60 | 25.72 | 469,514 | -0.11(-0.42%) |
Jan 25, 2017 | 25.88 | 25.96 | 25.73 | 25.83 | 434,653 | -0.04(-0.15%) |
Jan 24, 2017 | 25.77 | 26.00 | 25.76 | 25.87 | 542,265 | +0.09(+0.33%) |
Jan 23, 2017 | 25.87 | 26.06 | 25.73 | 25.78 | 619,277 | -0.13(-0.51%) |
Jan 20, 2017 | 25.92 | 26.12 | 25.80 | 25.92 | 334,308 | +0.09(+0.33%) |
Jan 19, 2017 | 26.14 | 26.19 | 25.76 | 25.83 | 279,821 | -0.36(-1.37%) |
Jan 18, 2017 | 26.17 | 26.39 | 26.10 | 26.19 | 607,963 | -0.05(-0.18%) |
Jan 17, 2017 | 26.19 | 26.47 | 26.11 | 26.24 | 459,065 | +0.16(+0.60%) |
Jan 13, 2017 | 26.08 | 26.08 | 26.08 | 0 | -0.07(-0.27%) | |
Jan 12, 2017 | 26.14 | 26.16 | 25.87 | 26.15 | 619,042 | -0.02(-0.09%) |
Jan 11, 2017 | 25.82 | 26.24 | 25.78 | 26.17 | 702,766 | +0.36(+1.39%) |
Jan 10, 2017 | 25.64 | 25.87 | 25.53 | 25.81 | 688,650 | +0.19(+0.73%) |
Jan 09, 2017 | 26.06 | 26.06 | 25.57 | 25.63 | 778,867 | -0.40(-1.53%) |
Jan 06, 2017 | 25.59 | 26.10 | 25.59 | 26.03 | 616,320 | +0.34(+1.34%) |
Jan 05, 2017 | 25.78 | 25.89 | 25.51 | 25.68 | 1,502,188 | -0.09(-0.36%) |
Jan 04, 2017 | 25.71 | 26.11 | 25.64 | 25.78 | 934,163 | +0.10(+0.40%) |
Jan 03, 2017 | 25.78 | 25.82 | 25.46 | 25.67 | 568,459 | -0.15(-0.57%) |
Dec 30, 2016 | 25.82 | 25.82 | 25.82 | 0 | -0.23(-0.87%) | |
Dec 29, 2016 | 25.81 | 26.07 | 25.75 | 26.05 | 723,273 | +0.30(+1.18%) |
Dec 28, 2016 | 26.13 | 26.13 | 25.62 | 25.74 | 721,577 | -0.41(-1.58%) |
Dec 27, 2016 | 26.21 | 26.27 | 26.13 | 26.16 | 377,990 | -0.09(-0.36%) |
Dec 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 26.28 | 26.29 | 26.10 | 26.27 | 403,672 | -0.01(-0.03%) |
Dec 21, 2016 | 26.23 | 26.61 | 26.08 | 26.28 | 584,020 | +0.05(+0.18%) |
Dec 20, 2016 | 26.26 | 26.47 | 26.05 | 26.23 | 739,499 | -0.15(-0.56%) |
Dec 19, 2016 | 26.14 | 26.45 | 26.08 | 26.38 | 849,681 | +0.32(+1.23%) |
Dec 16, 2016 | 25.75 | 26.13 | 25.66 | 26.06 | 1,774,420 | +0.30(+1.18%) |
Dec 15, 2016 | 25.26 | 25.76 | 25.23 | 25.75 | 612,506 | +0.41(+1.63%) |
Dec 14, 2016 | 26.02 | 26.20 | 25.29 | 25.34 | 759,479 | -0.47(-1.82%) |
Dec 13, 2016 | 25.81 | 25.99 | 25.51 | 25.81 | 791,999 | +0.09(+0.36%) |
Dec 12, 2016 | 25.35 | 25.85 | 25.22 | 25.71 | 990,128 | +0.40(+1.57%) |
Dec 09, 2016 | 25.28 | 25.37 | 24.99 | 25.32 | 847,312 | +0.05(+0.19%) |
Dec 08, 2016 | 24.38 | 25.54 | 24.23 | 25.27 | 1,398,619 | +0.82(+3.35%) |
Dec 07, 2016 | 24.17 | 24.46 | 23.99 | 24.45 | 1,456,706 | +0.30(+1.23%) |
Dec 06, 2016 | 24.65 | 24.67 | 24.08 | 24.15 | 1,052,058 | -0.40(-1.62%) |
Dec 05, 2016 | 24.49 | 24.57 | 24.24 | 24.55 | 455,951 | +0.04(+0.16%) |
Dec 02, 2016 | 24.14 | 24.51 | 24.14 | 24.51 | 581,265 | +0.52(+2.18%) |