Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 29.15 | 29.26 | 28.99 | 29.11 | 1,696,651 | -0.13(-0.44%) |
Feb 27, 2017 | 29.63 | 30.00 | 29.12 | 29.24 | 2,084,281 | -0.14(-0.48%) |
Feb 24, 2017 | 29.35 | 29.41 | 29.14 | 29.38 | 823,043 | -0.09(-0.31%) |
Feb 23, 2017 | 29.98 | 30.00 | 29.38 | 29.47 | 1,161,919 | -0.12(-0.41%) |
Feb 22, 2017 | 29.65 | 29.77 | 29.55 | 29.59 | 950,486 | -0.24(-0.80%) |
Feb 21, 2017 | 29.65 | 29.90 | 29.64 | 29.83 | 1,074,830 | +0.18(+0.61%) |
Feb 17, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 29.93 | 30.21 | 29.59 | 29.66 | 934,974 | -0.32(-1.07%) |
Feb 15, 2017 | 29.62 | 30.00 | 29.57 | 29.98 | 1,614,225 | +0.32(+1.08%) |
Feb 14, 2017 | 29.77 | 30.11 | 29.56 | 29.66 | 1,253,789 | +0.01(+0.03%) |
Feb 13, 2017 | 29.44 | 29.65 | 29.30 | 29.65 | 1,583,633 | +0.42(+1.44%) |
Feb 10, 2017 | 29.42 | 29.57 | 29.11 | 29.23 | 1,521,726 | -0.20(-0.68%) |
Feb 09, 2017 | 28.62 | 29.57 | 28.62 | 29.43 | 2,017,154 | -0.01(-0.03%) |
Feb 08, 2017 | 29.61 | 29.61 | 28.65 | 29.44 | 2,326,606 | +0.09(+0.31%) |
Feb 07, 2017 | 29.49 | 29.70 | 29.30 | 29.35 | 2,111,754 | -0.13(-0.44%) |
Feb 06, 2017 | 29.54 | 29.72 | 29.41 | 29.48 | 1,820,480 | -0.18(-0.61%) |
Feb 03, 2017 | 29.62 | 29.80 | 29.41 | 29.66 | 1,089,048 | +0.15(+0.51%) |
Feb 02, 2017 | 29.42 | 29.56 | 29.32 | 29.51 | 1,066,999 | +0.10(+0.34%) |
Feb 01, 2017 | 29.22 | 29.43 | 29.00 | 29.41 | 1,770,967 | +0.41(+1.41%) |
Jan 31, 2017 | 29.22 | 29.39 | 28.94 | 29.00 | 1,702,992 | -0.15(-0.51%) |
Jan 30, 2017 | 29.10 | 29.26 | 28.79 | 29.15 | 1,540,418 | -0.08(-0.27%) |
Jan 27, 2017 | 29.24 | 29.39 | 29.10 | 29.23 | 1,101,400 | +0.01(+0.03%) |
Jan 26, 2017 | 29.53 | 29.92 | 29.20 | 29.22 | 2,313,280 | -0.10(-0.34%) |
Jan 25, 2017 | 29.29 | 29.43 | 28.89 | 29.32 | 2,020,225 | +0.19(+0.65%) |
Jan 24, 2017 | 28.88 | 29.27 | 28.76 | 29.13 | 1,907,227 | +0.38(+1.32%) |
Jan 23, 2017 | 28.75 | 28.92 | 28.64 | 28.75 | 1,380,281 | +0.00(+0.00%) |
Jan 20, 2017 | 28.77 | 28.83 | 28.54 | 28.75 | 1,394,211 | +0.15(+0.52%) |
Jan 19, 2017 | 28.50 | 28.73 | 28.43 | 28.60 | 2,322,939 | +0.13(+0.46%) |
Jan 18, 2017 | 28.14 | 28.49 | 27.96 | 28.47 | 4,816,079 | +0.41(+1.46%) |
Jan 17, 2017 | 27.99 | 28.20 | 27.96 | 28.06 | 1,465,114 | -0.12(-0.43%) |
Jan 13, 2017 | 28.18 | 28.18 | 28.18 | 0 | +0.14(+0.50%) | |
Jan 12, 2017 | 27.83 | 28.05 | 27.66 | 28.04 | 1,714,674 | +0.13(+0.47%) |
Jan 11, 2017 | 27.31 | 27.91 | 27.22 | 27.91 | 2,226,182 | +0.63(+2.31%) |
Jan 10, 2017 | 27.52 | 27.72 | 27.27 | 27.28 | 1,660,136 | -0.33(-1.20%) |
Jan 09, 2017 | 27.39 | 27.74 | 27.25 | 27.61 | 1,791,672 | +0.01(+0.04%) |
Jan 06, 2017 | 27.83 | 27.90 | 27.56 | 27.60 | 1,092,863 | -0.21(-0.76%) |
Jan 05, 2017 | 27.91 | 28.02 | 27.74 | 27.81 | 1,301,707 | -0.12(-0.43%) |
Jan 04, 2017 | 27.80 | 28.05 | 27.78 | 27.93 | 2,632,183 | +0.28(+1.01%) |
Jan 03, 2017 | 27.41 | 27.71 | 27.20 | 27.65 | 2,515,642 | +0.45(+1.65%) |
Dec 30, 2016 | 27.20 | 27.20 | 27.20 | 0 | -0.09(-0.33%) | |
Dec 29, 2016 | 27.00 | 27.38 | 27.00 | 27.29 | 2,289,310 | +0.28(+1.04%) |
Dec 28, 2016 | 27.23 | 27.23 | 27.00 | 27.01 | 2,028,928 | -0.09(-0.33%) |
Dec 27, 2016 | 27.15 | 27.25 | 27.01 | 27.10 | 1,266,203 | +0.05(+0.18%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 27.30 | 27.32 | 26.97 | 27.05 | 2,135,005 | -0.22(-0.81%) |
Dec 21, 2016 | 27.30 | 27.42 | 27.13 | 27.27 | 2,943,430 | +0.02(+0.07%) |
Dec 20, 2016 | 27.41 | 27.48 | 27.21 | 27.25 | 2,547,227 | -0.16(-0.58%) |
Dec 19, 2016 | 27.10 | 27.45 | 27.09 | 27.41 | 4,878,807 | +0.31(+1.14%) |
Dec 16, 2016 | 26.46 | 27.17 | 26.20 | 27.10 | 6,170,677 | +0.82(+3.12%) |
Dec 15, 2016 | 25.91 | 26.55 | 25.91 | 26.28 | 4,428,283 | +0.39(+1.51%) |
Dec 14, 2016 | 26.32 | 26.64 | 25.87 | 25.89 | 1,740,974 | -0.43(-1.63%) |
Dec 13, 2016 | 26.45 | 26.71 | 26.26 | 26.32 | 1,383,988 | -0.15(-0.57%) |
Dec 12, 2016 | 27.05 | 27.23 | 26.43 | 26.47 | 1,055,856 | -0.66(-2.43%) |
Dec 09, 2016 | 27.22 | 27.33 | 26.91 | 27.13 | 1,234,622 | -0.07(-0.26%) |
Dec 08, 2016 | 26.81 | 27.25 | 26.66 | 27.20 | 1,854,668 | +0.43(+1.61%) |
Dec 07, 2016 | 26.47 | 26.77 | 26.37 | 26.77 | 1,818,852 | +0.25(+0.94%) |
Dec 06, 2016 | 25.64 | 26.55 | 25.54 | 26.52 | 3,093,613 | +0.90(+3.51%) |
Dec 05, 2016 | 25.20 | 25.68 | 25.20 | 25.62 | 2,742,841 | +0.58(+2.32%) |
Dec 02, 2016 | 25.48 | 25.89 | 24.72 | 25.04 | 5,082,688 | -0.80(-3.10%) |