Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.06 | 24.19 | 23.55 | 23.98 | 5,012,409 | -0.14(-0.58%) |
Feb 27, 2017 | 23.94 | 24.33 | 23.91 | 24.12 | 3,112,544 | +0.12(+0.50%) |
Feb 24, 2017 | 24.24 | 24.29 | 23.81 | 24.00 | 3,702,438 | -0.30(-1.23%) |
Feb 23, 2017 | 24.85 | 25.11 | 24.18 | 24.30 | 3,753,960 | -0.24(-0.98%) |
Feb 22, 2017 | 24.68 | 24.89 | 24.53 | 24.54 | 3,946,289 | -0.37(-1.49%) |
Feb 21, 2017 | 24.94 | 25.29 | 24.78 | 24.91 | 2,717,046 | -0.16(-0.64%) |
Feb 17, 2017 | 25.07 | 25.07 | 25.07 | 0 | -0.12(-0.48%) | |
Feb 16, 2017 | 25.79 | 25.98 | 25.00 | 25.19 | 2,755,066 | -0.64(-2.48%) |
Feb 15, 2017 | 25.61 | 26.09 | 25.50 | 25.83 | 3,186,303 | +0.27(+1.06%) |
Feb 14, 2017 | 24.93 | 25.58 | 24.68 | 25.56 | 2,591,573 | +0.64(+2.57%) |
Feb 13, 2017 | 24.69 | 24.96 | 24.59 | 24.92 | 1,708,324 | +0.06(+0.24%) |
Feb 10, 2017 | 25.13 | 25.31 | 24.75 | 24.86 | 1,846,098 | -0.21(-0.84%) |
Feb 09, 2017 | 25.01 | 25.27 | 24.86 | 25.07 | 3,532,906 | +0.25(+1.01%) |
Feb 08, 2017 | 25.10 | 25.17 | 24.60 | 24.82 | 3,608,390 | -0.62(-2.44%) |
Feb 07, 2017 | 25.44 | 25.54 | 24.76 | 25.44 | 4,675,100 | +0.03(+0.12%) |
Feb 06, 2017 | 26.27 | 26.60 | 25.10 | 25.41 | 5,016,303 | -0.75(-2.87%) |
Feb 03, 2017 | 25.64 | 26.26 | 25.53 | 26.16 | 2,738,831 | +0.58(+2.27%) |
Feb 02, 2017 | 24.71 | 25.91 | 24.63 | 25.58 | 4,551,533 | +0.93(+3.77%) |
Feb 01, 2017 | 24.62 | 24.89 | 24.47 | 24.65 | 3,506,791 | +0.24(+0.98%) |
Jan 31, 2017 | 24.63 | 24.68 | 24.15 | 24.41 | 2,756,616 | -0.22(-0.89%) |
Jan 30, 2017 | 25.42 | 25.55 | 24.39 | 24.63 | 4,303,173 | -1.21(-4.68%) |
Jan 27, 2017 | 25.67 | 26.26 | 25.65 | 25.84 | 3,972,283 | -0.06(-0.23%) |
Jan 26, 2017 | 25.98 | 26.12 | 25.80 | 25.90 | 2,597,041 | +0.16(+0.62%) |
Jan 25, 2017 | 25.83 | 25.99 | 25.71 | 25.74 | 2,535,698 | -0.11(-0.43%) |
Jan 24, 2017 | 25.89 | 26.23 | 25.69 | 25.85 | 2,780,589 | +0.35(+1.37%) |
Jan 23, 2017 | 25.49 | 25.68 | 25.41 | 25.50 | 2,116,086 | -0.16(-0.62%) |
Jan 20, 2017 | 26.01 | 26.10 | 25.59 | 25.66 | 2,228,650 | -0.12(-0.47%) |
Jan 19, 2017 | 25.58 | 25.93 | 25.38 | 25.78 | 3,097,833 | +0.14(+0.55%) |
Jan 18, 2017 | 25.19 | 25.82 | 25.01 | 25.64 | 2,382,211 | +0.19(+0.75%) |
Jan 17, 2017 | 25.74 | 25.83 | 25.27 | 25.45 | 4,053,679 | -0.17(-0.66%) |
Jan 13, 2017 | 25.62 | 25.62 | 25.62 | 0 | +0.11(+0.43%) | |
Jan 12, 2017 | 25.22 | 25.70 | 24.55 | 25.51 | 5,616,870 | +0.99(+4.04%) |
Jan 11, 2017 | 24.43 | 24.65 | 24.19 | 24.52 | 3,687,983 | +0.30(+1.24%) |
Jan 10, 2017 | 24.30 | 24.60 | 23.99 | 24.22 | 2,754,398 | +0.10(+0.41%) |
Jan 09, 2017 | 24.41 | 24.66 | 24.09 | 24.12 | 2,450,099 | -0.56(-2.27%) |
Jan 06, 2017 | 25.05 | 25.20 | 24.52 | 24.68 | 2,689,089 | -0.21(-0.84%) |
Jan 05, 2017 | 24.63 | 25.18 | 24.28 | 24.89 | 4,756,209 | +0.26(+1.06%) |
Jan 04, 2017 | 23.71 | 24.73 | 23.65 | 24.63 | 4,054,080 | +0.95(+4.01%) |
Jan 03, 2017 | 23.89 | 24.58 | 23.07 | 23.68 | 6,148,255 | +0.03(+0.13%) |
Dec 30, 2016 | 23.65 | 23.65 | 23.65 | 0 | -0.31(-1.29%) | |
Dec 29, 2016 | 23.86 | 24.12 | 23.68 | 23.96 | 2,439,341 | +0.01(+0.04%) |
Dec 28, 2016 | 24.49 | 24.49 | 23.80 | 23.95 | 1,813,635 | -0.43(-1.76%) |
Dec 27, 2016 | 24.42 | 24.63 | 24.30 | 24.38 | 2,176,328 | +0.11(+0.45%) |
Dec 23, 2016 | 24.27 | 24.27 | 24.27 | 0 | -0.17(-0.70%) | |
Dec 22, 2016 | 24.43 | 24.66 | 24.23 | 24.44 | 1,365,481 | -0.03(-0.12%) |
Dec 21, 2016 | 24.41 | 24.91 | 24.37 | 24.47 | 2,039,582 | +0.44(+1.83%) |
Dec 20, 2016 | 24.35 | 24.54 | 23.88 | 24.03 | 3,210,709 | -0.37(-1.52%) |
Dec 19, 2016 | 24.42 | 24.57 | 24.20 | 24.40 | 3,134,804 | -0.03(-0.12%) |
Dec 16, 2016 | 25.39 | 25.45 | 24.24 | 24.43 | 6,561,591 | -0.99(-3.89%) |
Dec 15, 2016 | 24.71 | 25.45 | 24.58 | 25.42 | 4,483,061 | +0.37(+1.48%) |
Dec 14, 2016 | 25.60 | 26.05 | 25.04 | 25.05 | 3,348,263 | -0.83(-3.21%) |
Dec 13, 2016 | 25.54 | 26.15 | 25.30 | 25.88 | 3,352,714 | +0.56(+2.21%) |
Dec 12, 2016 | 27.23 | 27.23 | 25.20 | 25.32 | 4,448,501 | -1.40(-5.24%) |
Dec 09, 2016 | 26.87 | 26.99 | 26.36 | 26.72 | 2,219,681 | -0.19(-0.71%) |
Dec 08, 2016 | 26.68 | 26.91 | 26.50 | 26.91 | 3,030,522 | +0.36(+1.36%) |
Dec 07, 2016 | 26.52 | 26.77 | 26.30 | 26.55 | 3,997,214 | -0.01(-0.04%) |
Dec 06, 2016 | 26.41 | 26.80 | 26.29 | 26.56 | 4,241,461 | +0.04(+0.15%) |
Dec 05, 2016 | 25.84 | 26.76 | 25.77 | 26.52 | 4,847,777 | +1.15(+4.53%) |
Dec 02, 2016 | 24.98 | 25.62 | 24.96 | 25.37 | 3,149,627 | +0.31(+1.24%) |