Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.72 | 25.03 | 24.72 | 24.68 | 4,394,420 | -0.25(-1.00%) |
Feb 27, 2017 | 24.37 | 25.19 | 24.10 | 24.93 | 4,822,139 | +1.08(+4.53%) |
Feb 24, 2017 | 24.32 | 24.47 | 23.68 | 23.85 | 3,723,029 | -0.79(-3.19%) |
Feb 23, 2017 | 24.59 | 24.84 | 24.26 | 24.64 | 4,761,188 | +0.46(+1.88%) |
Feb 22, 2017 | 24.59 | 24.69 | 24.13 | 24.18 | 2,821,179 | -0.54(-2.17%) |
Feb 21, 2017 | 24.81 | 25.07 | 24.65 | 24.72 | 3,319,140 | +0.21(+0.84%) |
Feb 17, 2017 | 24.51 | 24.51 | 24.51 | 0 | -0.29(-1.19%) | |
Feb 16, 2017 | 25.51 | 25.66 | 24.69 | 24.81 | 3,073,344 | -0.71(-2.77%) |
Feb 15, 2017 | 26.25 | 26.33 | 25.42 | 25.51 | 3,531,354 | -0.82(-3.12%) |
Feb 14, 2017 | 25.84 | 26.59 | 25.77 | 26.33 | 7,418,260 | +0.76(+2.97%) |
Feb 13, 2017 | 24.92 | 25.66 | 24.82 | 25.57 | 3,989,205 | +0.65(+2.62%) |
Feb 10, 2017 | 25.74 | 26.10 | 24.89 | 24.92 | 4,066,592 | +0.04(+0.18%) |
Feb 09, 2017 | 24.45 | 25.59 | 23.92 | 24.88 | 5,909,398 | +0.49(+2.02%) |
Feb 08, 2017 | 23.98 | 24.46 | 23.05 | 24.39 | 8,669,489 | +0.20(+0.81%) |
Feb 07, 2017 | 24.77 | 24.78 | 24.16 | 24.19 | 3,866,342 | -0.69(-2.77%) |
Feb 06, 2017 | 25.33 | 25.42 | 24.75 | 24.88 | 3,372,319 | -0.38(-1.52%) |
Feb 03, 2017 | 24.92 | 25.51 | 24.88 | 25.26 | 3,814,916 | +0.46(+1.87%) |
Feb 02, 2017 | 25.57 | 25.57 | 24.57 | 24.80 | 3,952,822 | -0.62(-2.43%) |
Feb 01, 2017 | 25.31 | 25.63 | 24.87 | 25.41 | 4,825,436 | +0.36(+1.43%) |
Jan 31, 2017 | 24.39 | 25.10 | 24.20 | 25.06 | 4,630,361 | +0.57(+2.34%) |
Jan 30, 2017 | 25.07 | 25.24 | 24.03 | 24.48 | 4,531,198 | -0.82(-3.25%) |
Jan 27, 2017 | 25.08 | 25.40 | 24.82 | 25.31 | 3,677,014 | +0.04(+0.14%) |
Jan 26, 2017 | 25.65 | 25.73 | 24.96 | 25.27 | 5,675,604 | -0.22(-0.88%) |
Jan 25, 2017 | 24.54 | 25.83 | 24.54 | 25.49 | 27,246,078 | +1.37(+5.67%) |
Jan 24, 2017 | 23.87 | 24.27 | 23.68 | 24.13 | 6,110,787 | +0.52(+2.20%) |
Jan 23, 2017 | 24.37 | 24.53 | 23.42 | 23.61 | 3,053,189 | -1.04(-4.21%) |
Jan 20, 2017 | 24.78 | 25.15 | 24.54 | 24.65 | 2,303,775 | +0.07(+0.29%) |
Jan 19, 2017 | 24.43 | 24.91 | 24.43 | 24.57 | 2,105,419 | -0.01(-0.04%) |
Jan 18, 2017 | 24.74 | 25.04 | 24.45 | 24.58 | 3,153,507 | -0.37(-1.47%) |
Jan 17, 2017 | 24.79 | 25.06 | 24.55 | 24.95 | 1,858,856 | +0.35(+1.42%) |
Jan 13, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.71(-2.79%) | |
Jan 12, 2017 | 25.34 | 25.67 | 25.04 | 25.31 | 3,769,695 | +0.09(+0.35%) |
Jan 11, 2017 | 25.41 | 25.81 | 25.14 | 25.22 | 4,218,901 | -0.04(-0.14%) |
Jan 10, 2017 | 25.21 | 25.48 | 24.93 | 25.25 | 3,999,889 | +0.16(+0.64%) |
Jan 09, 2017 | 25.41 | 25.45 | 24.91 | 25.09 | 2,967,699 | -0.56(-2.19%) |
Jan 06, 2017 | 25.73 | 25.93 | 25.32 | 25.66 | 3,528,977 | +0.00(+0.00%) |
Jan 05, 2017 | 25.42 | 25.86 | 25.23 | 25.66 | 3,624,099 | +0.29(+1.16%) |
Jan 04, 2017 | 24.99 | 25.70 | 24.76 | 25.36 | 6,494,214 | +0.60(+2.42%) |
Jan 03, 2017 | 24.41 | 25.15 | 24.26 | 24.76 | 4,164,804 | +0.71(+2.93%) |
Dec 30, 2016 | 24.06 | 24.06 | 24.06 | 0 | -0.05(-0.22%) | |
Dec 29, 2016 | 23.89 | 24.14 | 23.77 | 24.11 | 1,814,460 | +0.21(+0.86%) |
Dec 28, 2016 | 24.37 | 24.62 | 23.78 | 23.90 | 1,170,081 | -0.30(-1.26%) |
Dec 27, 2016 | 24.06 | 24.38 | 23.90 | 24.21 | 2,552,821 | +0.36(+1.50%) |
Dec 23, 2016 | 23.85 | 23.85 | 23.85 | 0 | -0.17(-0.71%) | |
Dec 22, 2016 | 24.13 | 24.28 | 23.90 | 24.02 | 2,069,150 | -0.03(-0.11%) |
Dec 21, 2016 | 24.44 | 24.44 | 23.81 | 24.05 | 4,362,126 | -0.08(-0.33%) |
Dec 20, 2016 | 24.15 | 24.40 | 23.97 | 24.13 | 2,840,016 | +0.16(+0.67%) |
Dec 19, 2016 | 23.94 | 24.18 | 23.68 | 23.97 | 3,600,866 | +0.04(+0.15%) |
Dec 16, 2016 | 23.77 | 24.20 | 23.58 | 23.93 | 7,007,849 | +0.04(+0.19%) |
Dec 15, 2016 | 24.04 | 24.08 | 23.37 | 23.89 | 3,846,951 | +0.19(+0.79%) |
Dec 14, 2016 | 23.78 | 24.16 | 23.48 | 23.70 | 6,295,935 | -0.16(-0.67%) |
Dec 13, 2016 | 24.18 | 24.99 | 23.26 | 23.86 | 16,813,356 | -1.76(-6.87%) |
Dec 12, 2016 | 25.81 | 26.41 | 25.25 | 25.62 | 4,332,789 | +0.45(+1.77%) |
Dec 09, 2016 | 26.06 | 26.17 | 25.12 | 25.17 | 2,474,033 | -0.59(-2.27%) |
Dec 08, 2016 | 25.71 | 26.17 | 25.58 | 25.76 | 3,158,608 | +0.20(+0.79%) |
Dec 07, 2016 | 25.74 | 25.99 | 25.05 | 25.56 | 2,935,853 | +0.01(+0.03%) |
Dec 06, 2016 | 24.77 | 25.62 | 24.69 | 25.55 | 4,366,132 | -0.15(-0.59%) |
Dec 05, 2016 | 25.21 | 26.24 | 25.19 | 25.70 | 4,679,345 | +0.62(+2.46%) |
Dec 02, 2016 | 24.71 | 25.46 | 24.58 | 25.08 | 4,149,325 | +0.35(+1.41%) |