Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.02 | 30.21 | 29.86 | 29.94 | 650,033 | -0.16(-0.53%) |
Feb 27, 2017 | 29.93 | 30.29 | 29.92 | 30.10 | 609,506 | +0.09(+0.30%) |
Feb 24, 2017 | 29.90 | 30.39 | 29.79 | 30.01 | 474,280 | +0.01(+0.03%) |
Feb 23, 2017 | 29.69 | 30.32 | 29.69 | 30.00 | 594,326 | +0.29(+0.98%) |
Feb 22, 2017 | 29.75 | 29.88 | 29.22 | 29.71 | 244,880 | -0.15(-0.50%) |
Feb 21, 2017 | 29.70 | 30.01 | 29.49 | 29.86 | 230,554 | +0.38(+1.29%) |
Feb 17, 2017 | 29.48 | 29.48 | 29.48 | 0 | +0.05(+0.17%) | |
Feb 16, 2017 | 29.98 | 30.03 | 29.31 | 29.43 | 565,925 | -0.58(-1.93%) |
Feb 15, 2017 | 29.94 | 30.32 | 29.52 | 30.01 | 1,826,522 | +0.39(+1.32%) |
Feb 14, 2017 | 30.29 | 30.35 | 29.51 | 29.62 | 998,864 | -0.68(-2.24%) |
Feb 13, 2017 | 30.46 | 30.64 | 29.83 | 30.30 | 473,103 | -0.05(-0.16%) |
Feb 10, 2017 | 30.73 | 30.76 | 30.17 | 30.35 | 247,624 | -0.25(-0.82%) |
Feb 09, 2017 | 30.01 | 30.70 | 29.99 | 30.60 | 706,052 | +0.59(+1.97%) |
Feb 08, 2017 | 29.73 | 30.09 | 29.62 | 30.01 | 889,886 | +0.43(+1.45%) |
Feb 07, 2017 | 29.18 | 29.80 | 29.13 | 29.58 | 839,374 | +0.28(+0.96%) |
Feb 06, 2017 | 29.00 | 29.41 | 28.93 | 29.30 | 298,382 | -0.01(-0.03%) |
Feb 03, 2017 | 29.35 | 29.73 | 28.68 | 29.31 | 1,896,422 | +0.28(+0.96%) |
Feb 02, 2017 | 29.44 | 29.44 | 28.97 | 29.03 | 1,477,892 | -0.23(-0.79%) |
Feb 01, 2017 | 29.10 | 29.79 | 29.10 | 29.26 | 1,666,354 | -0.07(-0.24%) |
Jan 31, 2017 | 28.20 | 29.46 | 28.10 | 29.33 | 1,414,645 | +0.97(+3.42%) |
Jan 30, 2017 | 28.51 | 28.51 | 28.12 | 28.36 | 659,987 | -0.15(-0.53%) |
Jan 27, 2017 | 28.17 | 28.67 | 28.00 | 28.51 | 440,685 | +0.28(+0.99%) |
Jan 26, 2017 | 28.50 | 28.50 | 28.18 | 28.23 | 1,047,513 | -0.13(-0.46%) |
Jan 25, 2017 | 28.65 | 29.04 | 28.24 | 28.36 | 480,149 | -0.29(-1.01%) |
Jan 24, 2017 | 26.94 | 28.71 | 26.78 | 28.65 | 853,997 | +1.51(+5.56%) |
Jan 23, 2017 | 26.48 | 27.23 | 26.48 | 27.14 | 1,137,619 | +0.54(+2.03%) |
Jan 20, 2017 | 25.98 | 26.74 | 25.87 | 26.60 | 1,109,974 | +0.51(+1.95%) |
Jan 19, 2017 | 26.01 | 26.98 | 25.97 | 26.09 | 2,364,317 | +0.90(+3.57%) |
Jan 18, 2017 | 25.12 | 25.24 | 25.02 | 25.19 | 957,222 | +0.20(+0.80%) |
Jan 17, 2017 | 24.95 | 25.04 | 24.90 | 24.99 | 1,088,518 | -0.06(-0.24%) |
Jan 13, 2017 | 25.05 | 25.05 | 25.05 | 0 | -0.30(-1.18%) | |
Jan 12, 2017 | 24.60 | 25.68 | 24.60 | 25.35 | 3,774,399 | -0.14(-0.55%) |
Jan 11, 2017 | 25.88 | 25.95 | 25.46 | 25.49 | 2,460,218 | -0.30(-1.16%) |
Jan 10, 2017 | 26.55 | 26.55 | 25.51 | 25.79 | 3,243,325 | -0.71(-2.68%) |
Jan 09, 2017 | 26.34 | 26.99 | 26.02 | 26.50 | 1,735,494 | -0.05(-0.19%) |
Jan 06, 2017 | 25.69 | 27.00 | 25.69 | 26.55 | 2,260,197 | +0.97(+3.79%) |
Jan 05, 2017 | 25.74 | 26.00 | 24.99 | 25.58 | 6,358,663 | -0.27(-1.04%) |
Jan 04, 2017 | 25.35 | 27.93 | 25.00 | 25.85 | 10,827,841 | +0.27(+1.06%) |
Jan 03, 2017 | 26.00 | 26.00 | 25.51 | 25.58 | 478,372 | -0.42(-1.62%) |
Dec 30, 2016 | 26.00 | 26.00 | 26.00 | 0 | +0.15(+0.58%) | |
Dec 29, 2016 | 25.85 | 25.85 | 25.85 | 25.85 | 1,236 | +0.22(+0.86%) |
Dec 28, 2016 | 25.75 | 25.75 | 25.63 | 25.63 | 8,302 | +0.13(+0.51%) |
Dec 27, 2016 | 25.67 | 25.67 | 25.36 | 25.50 | 1,799 | -0.15(-0.58%) |
Dec 23, 2016 | 25.65 | 25.65 | 25.65 | 0 | +0.16(+0.63%) | |
Dec 22, 2016 | 25.46 | 25.84 | 25.36 | 25.49 | 154,919 | +0.11(+0.43%) |
Dec 21, 2016 | 25.90 | 25.90 | 25.36 | 25.38 | 34,221 | -0.62(-2.38%) |
Dec 20, 2016 | 25.75 | 26.40 | 25.55 | 26.00 | 469,566 | +0.24(+0.93%) |
Dec 19, 2016 | 25.57 | 26.00 | 25.50 | 25.76 | 108,540 | -0.24(-0.92%) |
Dec 16, 2016 | 26.00 | 26.20 | 25.78 | 26.00 | 111,480 | -0.10(-0.38%) |
Dec 15, 2016 | 26.96 | 28.25 | 26.00 | 26.10 | 1,500,219 | -0.05(-0.19%) |