Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.90 | 25.21 | 24.90 | 24.86 | 4,362,519 | -0.25(-1.00%) |
Feb 27, 2017 | 24.55 | 25.37 | 24.28 | 25.11 | 4,787,133 | +1.09(+4.53%) |
Feb 24, 2017 | 24.50 | 24.65 | 23.86 | 24.02 | 3,696,002 | -0.79(-3.19%) |
Feb 23, 2017 | 24.77 | 25.02 | 24.44 | 24.82 | 4,726,625 | +0.46(+1.88%) |
Feb 22, 2017 | 24.77 | 24.87 | 24.30 | 24.36 | 2,800,699 | -0.54(-2.17%) |
Feb 21, 2017 | 24.99 | 25.26 | 24.83 | 24.90 | 3,295,044 | +0.21(+0.84%) |
Feb 17, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.30(-1.19%) | |
Feb 16, 2017 | 25.70 | 25.85 | 24.87 | 24.99 | 3,051,033 | -0.71(-2.77%) |
Feb 15, 2017 | 26.44 | 26.52 | 25.61 | 25.70 | 3,505,718 | -0.83(-3.12%) |
Feb 14, 2017 | 26.03 | 26.79 | 25.96 | 26.53 | 7,364,407 | +0.77(+2.97%) |
Feb 13, 2017 | 25.10 | 25.84 | 25.00 | 25.76 | 3,960,245 | +0.66(+2.62%) |
Feb 10, 2017 | 25.93 | 26.29 | 25.07 | 25.10 | 4,037,070 | +0.05(+0.18%) |
Feb 09, 2017 | 24.63 | 25.78 | 24.10 | 25.06 | 5,866,499 | +0.50(+2.02%) |
Feb 08, 2017 | 24.16 | 24.64 | 23.21 | 24.56 | 8,606,553 | +0.20(+0.81%) |
Feb 07, 2017 | 24.95 | 24.97 | 24.34 | 24.37 | 3,838,274 | -0.69(-2.77%) |
Feb 06, 2017 | 25.52 | 25.61 | 24.93 | 25.06 | 3,347,837 | -0.39(-1.52%) |
Feb 03, 2017 | 25.10 | 25.70 | 25.06 | 25.45 | 3,787,221 | +0.47(+1.87%) |
Feb 02, 2017 | 25.75 | 25.75 | 24.75 | 24.98 | 3,924,127 | -0.62(-2.43%) |
Feb 01, 2017 | 25.49 | 25.82 | 25.06 | 25.60 | 4,790,406 | +0.36(+1.43%) |
Jan 31, 2017 | 24.56 | 25.28 | 24.38 | 25.24 | 4,596,747 | +0.58(+2.34%) |
Jan 30, 2017 | 25.25 | 25.43 | 24.20 | 24.66 | 4,498,303 | -0.83(-3.25%) |
Jan 27, 2017 | 25.27 | 25.58 | 25.01 | 25.49 | 3,650,320 | +0.04(+0.14%) |
Jan 26, 2017 | 25.83 | 25.91 | 25.14 | 25.46 | 5,634,402 | -0.23(-0.88%) |
Jan 25, 2017 | 24.72 | 26.02 | 24.72 | 25.68 | 27,048,286 | +1.38(+5.67%) |
Jan 24, 2017 | 24.04 | 24.45 | 23.85 | 24.30 | 6,066,426 | +0.52(+2.20%) |
Jan 23, 2017 | 24.55 | 24.71 | 23.59 | 23.78 | 3,031,024 | -1.04(-4.21%) |
Jan 20, 2017 | 24.96 | 25.33 | 24.72 | 24.83 | 2,287,051 | +0.07(+0.29%) |
Jan 19, 2017 | 24.61 | 25.10 | 24.61 | 24.75 | 2,090,134 | -0.01(-0.04%) |
Jan 18, 2017 | 24.92 | 25.22 | 24.63 | 24.76 | 3,130,614 | -0.37(-1.47%) |
Jan 17, 2017 | 24.97 | 25.24 | 24.73 | 25.13 | 1,845,361 | +0.35(+1.42%) |
Jan 13, 2017 | 24.78 | 24.78 | 24.78 | 0 | -0.71(-2.79%) | |
Jan 12, 2017 | 25.53 | 25.86 | 25.22 | 25.49 | 3,742,329 | +0.09(+0.35%) |
Jan 11, 2017 | 25.60 | 26.00 | 25.32 | 25.40 | 4,188,273 | -0.04(-0.14%) |
Jan 10, 2017 | 25.39 | 25.66 | 25.11 | 25.44 | 3,970,852 | +0.16(+0.64%) |
Jan 09, 2017 | 25.60 | 25.64 | 25.10 | 25.28 | 2,946,155 | -0.57(-2.19%) |
Jan 06, 2017 | 25.91 | 26.12 | 25.50 | 25.84 | 3,503,359 | +0.00(+0.00%) |
Jan 05, 2017 | 25.61 | 26.05 | 25.42 | 25.84 | 3,597,789 | +0.30(+1.16%) |
Jan 04, 2017 | 25.18 | 25.89 | 24.94 | 25.55 | 6,447,069 | +0.60(+2.42%) |
Jan 03, 2017 | 24.59 | 25.33 | 24.44 | 24.94 | 4,134,570 | +0.71(+2.93%) |
Dec 30, 2016 | 24.23 | 24.23 | 24.23 | 0 | -0.05(-0.22%) | |
Dec 29, 2016 | 24.06 | 24.32 | 23.94 | 24.29 | 1,801,288 | +0.21(+0.86%) |
Dec 28, 2016 | 24.55 | 24.80 | 23.95 | 24.08 | 1,161,587 | -0.31(-1.26%) |
Dec 27, 2016 | 24.23 | 24.56 | 24.08 | 24.38 | 2,534,289 | +0.36(+1.50%) |
Dec 23, 2016 | 24.02 | 24.02 | 24.02 | 0 | -0.17(-0.71%) | |
Dec 22, 2016 | 24.30 | 24.46 | 24.08 | 24.20 | 2,054,129 | -0.03(-0.11%) |
Dec 21, 2016 | 24.62 | 24.62 | 23.99 | 24.22 | 4,330,459 | -0.08(-0.33%) |
Dec 20, 2016 | 24.33 | 24.58 | 24.15 | 24.30 | 2,819,399 | +0.16(+0.67%) |
Dec 19, 2016 | 24.11 | 24.36 | 23.86 | 24.14 | 3,574,725 | +0.04(+0.15%) |
Dec 16, 2016 | 23.94 | 24.38 | 23.75 | 24.11 | 6,956,975 | +0.04(+0.19%) |
Dec 15, 2016 | 24.21 | 24.26 | 23.54 | 24.06 | 3,819,024 | +0.19(+0.79%) |
Dec 14, 2016 | 23.95 | 24.34 | 23.65 | 23.87 | 6,250,229 | -0.16(-0.67%) |
Dec 13, 2016 | 24.36 | 25.18 | 23.43 | 24.03 | 16,691,299 | -1.77(-6.87%) |
Dec 12, 2016 | 26.00 | 26.60 | 25.43 | 25.81 | 4,301,335 | +0.45(+1.78%) |
Dec 09, 2016 | 26.25 | 26.37 | 25.30 | 25.36 | 2,456,073 | -0.59(-2.27%) |
Dec 08, 2016 | 25.90 | 26.37 | 25.77 | 25.95 | 3,135,678 | +0.20(+0.79%) |
Dec 07, 2016 | 25.93 | 26.18 | 25.24 | 25.74 | 2,914,540 | +0.01(+0.03%) |
Dec 06, 2016 | 24.95 | 25.81 | 24.87 | 25.73 | 4,334,436 | -0.15(-0.59%) |
Dec 05, 2016 | 25.39 | 26.43 | 25.38 | 25.89 | 4,645,375 | +0.62(+2.46%) |
Dec 02, 2016 | 24.89 | 25.65 | 24.76 | 25.27 | 4,119,203 | +0.35(+1.41%) |