Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.49 | 23.80 | 23.18 | 23.26 | 4,180,434 | -0.63(-2.65%) |
Feb 27, 2017 | 23.80 | 24.31 | 23.49 | 23.89 | 3,248,625 | +0.15(+0.64%) |
Feb 24, 2017 | 24.20 | 24.92 | 23.55 | 23.74 | 4,332,720 | -0.93(-3.79%) |
Feb 23, 2017 | 26.15 | 26.18 | 23.44 | 24.67 | 9,794,259 | -1.37(-5.25%) |
Feb 22, 2017 | 26.51 | 26.94 | 25.80 | 26.04 | 5,235,582 | -0.72(-2.68%) |
Feb 21, 2017 | 26.14 | 27.02 | 25.81 | 26.76 | 4,096,592 | +1.29(+5.08%) |
Feb 17, 2017 | 25.47 | 25.47 | 25.47 | 0 | -0.11(-0.44%) | |
Feb 16, 2017 | 26.34 | 26.63 | 25.53 | 25.58 | 2,496,675 | -0.49(-1.88%) |
Feb 15, 2017 | 26.34 | 26.65 | 26.05 | 26.07 | 2,664,012 | -0.45(-1.71%) |
Feb 14, 2017 | 26.91 | 26.91 | 26.01 | 26.52 | 2,524,805 | -0.28(-1.06%) |
Feb 13, 2017 | 27.04 | 27.65 | 26.57 | 26.81 | 2,139,428 | -0.55(-2.00%) |
Feb 10, 2017 | 27.11 | 27.52 | 26.65 | 27.35 | 2,292,375 | +0.80(+3.02%) |
Feb 09, 2017 | 26.57 | 27.32 | 26.34 | 26.55 | 2,329,625 | -0.02(-0.07%) |
Feb 08, 2017 | 25.80 | 26.94 | 25.48 | 26.57 | 3,697,336 | +0.10(+0.39%) |
Feb 07, 2017 | 26.86 | 27.15 | 25.83 | 26.47 | 3,992,381 | -0.65(-2.40%) |
Feb 06, 2017 | 28.28 | 28.49 | 27.11 | 27.12 | 2,829,158 | -1.01(-3.59%) |
Feb 03, 2017 | 28.61 | 29.04 | 28.12 | 28.13 | 2,342,245 | -0.51(-1.78%) |
Feb 02, 2017 | 28.06 | 29.10 | 27.44 | 28.64 | 4,298,146 | +0.47(+1.67%) |
Feb 01, 2017 | 29.18 | 29.40 | 26.79 | 28.17 | 7,310,775 | -0.62(-2.16%) |
Jan 31, 2017 | 31.67 | 31.67 | 28.20 | 28.79 | 9,438,227 | -2.57(-8.19%) |
Jan 30, 2017 | 31.98 | 31.99 | 30.93 | 31.36 | 4,633,807 | -1.10(-3.40%) |
Jan 27, 2017 | 31.15 | 32.57 | 31.01 | 32.46 | 3,044,688 | +0.85(+2.69%) |
Jan 26, 2017 | 30.87 | 32.83 | 30.77 | 31.61 | 4,433,002 | +1.19(+3.91%) |
Jan 25, 2017 | 30.16 | 31.20 | 29.76 | 30.42 | 2,561,615 | +0.26(+0.88%) |
Jan 24, 2017 | 29.99 | 30.80 | 29.86 | 30.16 | 2,308,489 | +0.61(+2.08%) |
Jan 23, 2017 | 30.00 | 30.52 | 29.45 | 29.54 | 2,472,332 | -0.89(-2.91%) |
Jan 20, 2017 | 31.14 | 31.35 | 30.01 | 30.43 | 2,013,632 | -0.14(-0.46%) |
Jan 19, 2017 | 30.22 | 30.75 | 29.58 | 30.57 | 2,204,554 | +0.47(+1.57%) |
Jan 18, 2017 | 30.29 | 30.89 | 29.64 | 30.10 | 1,935,012 | -0.60(-1.97%) |
Jan 17, 2017 | 31.73 | 31.93 | 30.40 | 30.70 | 3,015,675 | -0.59(-1.87%) |
Jan 13, 2017 | 31.29 | 31.29 | 31.29 | 0 | -1.03(-3.18%) | |
Jan 12, 2017 | 33.11 | 33.30 | 31.85 | 32.32 | 2,129,102 | -0.29(-0.90%) |
Jan 11, 2017 | 32.36 | 32.68 | 31.57 | 32.61 | 1,946,106 | +0.66(+2.07%) |
Jan 10, 2017 | 32.89 | 33.13 | 31.70 | 31.95 | 1,919,918 | -0.59(-1.83%) |
Jan 09, 2017 | 33.10 | 33.20 | 32.29 | 32.54 | 2,874,942 | -1.20(-3.55%) |
Jan 06, 2017 | 34.16 | 34.31 | 33.14 | 33.74 | 1,490,127 | -0.30(-0.89%) |
Jan 05, 2017 | 33.87 | 34.70 | 33.35 | 34.04 | 2,229,134 | +0.43(+1.29%) |
Jan 04, 2017 | 32.36 | 33.82 | 31.86 | 33.61 | 3,050,588 | +1.25(+3.85%) |
Jan 03, 2017 | 33.64 | 33.66 | 30.55 | 32.37 | 5,419,660 | -0.17(-0.52%) |
Dec 30, 2016 | 32.53 | 32.53 | 32.53 | 0 | -0.22(-0.66%) | |
Dec 29, 2016 | 32.89 | 33.10 | 32.16 | 32.75 | 1,373,900 | -0.39(-1.17%) |
Dec 28, 2016 | 33.83 | 34.23 | 32.88 | 33.14 | 1,523,323 | -0.47(-1.40%) |
Dec 27, 2016 | 33.78 | 34.27 | 33.39 | 33.61 | 955,250 | +0.14(+0.42%) |
Dec 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 33.43 | 34.41 | 33.00 | 33.44 | 1,612,715 | +0.31(+0.94%) |
Dec 21, 2016 | 34.00 | 34.36 | 32.99 | 33.13 | 1,593,433 | -0.55(-1.63%) |
Dec 20, 2016 | 34.33 | 34.99 | 33.55 | 33.68 | 2,088,340 | -0.43(-1.27%) |
Dec 19, 2016 | 33.38 | 34.37 | 33.22 | 34.11 | 1,950,361 | +0.68(+2.03%) |
Dec 16, 2016 | 32.85 | 33.46 | 32.47 | 33.43 | 3,587,441 | +0.59(+1.78%) |
Dec 15, 2016 | 32.45 | 33.04 | 31.57 | 32.85 | 3,320,247 | -0.62(-1.86%) |
Dec 14, 2016 | 34.67 | 34.88 | 33.39 | 33.47 | 2,238,597 | -1.76(-5.01%) |
Dec 13, 2016 | 35.26 | 35.37 | 33.54 | 35.23 | 2,584,640 | +0.59(+1.69%) |
Dec 12, 2016 | 36.42 | 37.06 | 34.48 | 34.65 | 4,823,361 | +0.09(+0.27%) |
Dec 09, 2016 | 33.51 | 35.20 | 33.50 | 34.55 | 3,976,564 | +1.44(+4.36%) |
Dec 08, 2016 | 33.68 | 34.07 | 31.19 | 33.11 | 6,506,104 | -0.33(-0.99%) |
Dec 07, 2016 | 34.88 | 35.08 | 32.50 | 33.44 | 5,614,323 | -1.69(-4.81%) |
Dec 06, 2016 | 35.26 | 36.04 | 34.84 | 35.13 | 3,490,274 | -0.64(-1.79%) |
Dec 05, 2016 | 37.57 | 37.79 | 35.73 | 35.77 | 4,599,774 | -0.93(-2.54%) |
Dec 02, 2016 | 36.33 | 36.77 | 35.28 | 36.71 | 13,020,164 | -1.20(-3.16%) |