Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.26 | 28.34 | 27.64 | 27.65 | 1,280,708 | -0.71(-2.50%) |
Feb 27, 2017 | 28.12 | 28.37 | 27.88 | 28.36 | 690,520 | +0.23(+0.81%) |
Feb 24, 2017 | 27.37 | 28.14 | 27.15 | 28.14 | 1,150,084 | +0.36(+1.29%) |
Feb 23, 2017 | 28.11 | 28.19 | 27.63 | 27.78 | 695,407 | -0.24(-0.85%) |
Feb 22, 2017 | 27.91 | 28.15 | 27.85 | 28.01 | 894,028 | -0.05(-0.20%) |
Feb 21, 2017 | 27.82 | 28.07 | 27.77 | 28.07 | 724,695 | +0.29(+1.03%) |
Feb 17, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 27.70 | 27.83 | 27.53 | 27.74 | 475,872 | -0.07(-0.24%) |
Feb 15, 2017 | 27.60 | 27.85 | 27.58 | 27.81 | 482,233 | +0.14(+0.51%) |
Feb 14, 2017 | 27.66 | 27.86 | 27.53 | 27.67 | 831,449 | -0.27(-0.95%) |
Feb 13, 2017 | 27.73 | 28.02 | 27.65 | 27.93 | 504,918 | +0.20(+0.73%) |
Feb 10, 2017 | 27.76 | 27.80 | 27.50 | 27.73 | 414,860 | +0.18(+0.64%) |
Feb 09, 2017 | 27.55 | 27.76 | 27.34 | 27.55 | 889,449 | +0.07(+0.27%) |
Feb 08, 2017 | 27.43 | 27.57 | 27.28 | 27.48 | 638,779 | +0.01(+0.03%) |
Feb 07, 2017 | 27.53 | 27.66 | 27.04 | 27.47 | 895,685 | -0.04(-0.13%) |
Feb 06, 2017 | 27.53 | 27.79 | 27.31 | 27.51 | 1,059,996 | -0.16(-0.58%) |
Feb 03, 2017 | 27.18 | 27.78 | 27.18 | 27.67 | 991,346 | +0.56(+2.08%) |
Feb 02, 2017 | 27.46 | 27.60 | 27.02 | 27.11 | 1,409,554 | -0.40(-1.45%) |
Feb 01, 2017 | 26.66 | 27.61 | 26.66 | 27.50 | 1,844,438 | +0.21(+0.76%) |
Jan 31, 2017 | 27.42 | 27.80 | 26.99 | 27.30 | 2,675,625 | +0.05(+0.20%) |
Jan 30, 2017 | 27.05 | 27.25 | 26.63 | 27.24 | 1,625,173 | -0.04(-0.16%) |
Jan 27, 2017 | 27.02 | 27.29 | 26.81 | 27.29 | 1,050,685 | +0.37(+1.38%) |
Jan 26, 2017 | 26.92 | 27.03 | 26.71 | 26.91 | 698,889 | -0.09(-0.34%) |
Jan 25, 2017 | 26.59 | 27.08 | 26.46 | 27.00 | 1,342,926 | +0.06(+0.23%) |
Jan 24, 2017 | 26.49 | 27.05 | 26.47 | 26.94 | 1,605,546 | +0.51(+1.92%) |
Jan 23, 2017 | 26.22 | 26.47 | 26.15 | 26.43 | 871,890 | +0.17(+0.66%) |
Jan 20, 2017 | 26.46 | 26.50 | 26.17 | 26.26 | 883,890 | +0.02(+0.06%) |
Jan 19, 2017 | 26.38 | 26.52 | 26.16 | 26.25 | 806,001 | -0.11(-0.40%) |
Jan 18, 2017 | 26.16 | 26.50 | 26.05 | 26.35 | 797,143 | +0.23(+0.87%) |
Jan 17, 2017 | 26.22 | 26.22 | 25.95 | 26.12 | 1,158,004 | -0.20(-0.75%) |
Jan 13, 2017 | 26.32 | 26.32 | 26.32 | 0 | +0.30(+1.17%) | |
Jan 12, 2017 | 26.09 | 26.09 | 25.65 | 26.02 | 1,743,378 | -0.05(-0.18%) |
Jan 11, 2017 | 25.91 | 26.09 | 25.55 | 26.06 | 938,131 | +0.19(+0.75%) |
Jan 10, 2017 | 25.62 | 25.89 | 25.34 | 25.87 | 830,746 | +0.35(+1.37%) |
Jan 09, 2017 | 25.43 | 25.66 | 25.29 | 25.52 | 783,778 | -0.07(-0.26%) |
Jan 06, 2017 | 25.37 | 25.68 | 25.29 | 25.59 | 654,568 | +0.30(+1.20%) |
Jan 05, 2017 | 25.56 | 25.76 | 25.02 | 25.28 | 1,149,081 | -0.44(-1.71%) |
Jan 04, 2017 | 25.44 | 25.85 | 25.42 | 25.72 | 1,312,890 | +0.43(+1.69%) |
Jan 03, 2017 | 25.41 | 25.64 | 25.01 | 25.30 | 823,776 | +0.09(+0.34%) |
Dec 30, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 25.34 | 25.48 | 25.04 | 25.22 | 318,518 | -0.06(-0.24%) |
Dec 28, 2016 | 25.70 | 25.72 | 25.23 | 25.28 | 472,546 | -0.33(-1.29%) |
Dec 27, 2016 | 25.48 | 25.67 | 25.33 | 25.61 | 352,353 | +0.12(+0.48%) |
Dec 23, 2016 | 25.49 | 25.49 | 25.49 | 0 | -0.10(-0.39%) | |
Dec 22, 2016 | 25.31 | 25.60 | 25.22 | 25.59 | 653,757 | +0.28(+1.12%) |
Dec 21, 2016 | 25.55 | 25.72 | 25.29 | 25.30 | 619,968 | -0.18(-0.70%) |
Dec 20, 2016 | 25.63 | 25.79 | 25.35 | 25.48 | 607,365 | -0.04(-0.17%) |
Dec 19, 2016 | 25.24 | 25.54 | 25.17 | 25.53 | 539,003 | +0.33(+1.30%) |
Dec 16, 2016 | 25.44 | 25.58 | 25.18 | 25.20 | 2,067,619 | -0.32(-1.24%) |
Dec 15, 2016 | 25.26 | 25.58 | 25.00 | 25.51 | 1,395,843 | +0.15(+0.59%) |
Dec 14, 2016 | 25.49 | 25.73 | 25.33 | 25.37 | 807,435 | -0.19(-0.76%) |
Dec 13, 2016 | 25.72 | 25.73 | 25.42 | 25.56 | 609,672 | -0.03(-0.12%) |
Dec 12, 2016 | 25.71 | 25.77 | 25.45 | 25.59 | 561,375 | -0.09(-0.34%) |
Dec 09, 2016 | 25.51 | 25.72 | 25.43 | 25.68 | 496,500 | +0.10(+0.40%) |
Dec 08, 2016 | 25.50 | 25.64 | 25.35 | 25.57 | 647,736 | +0.07(+0.26%) |
Dec 07, 2016 | 25.18 | 25.55 | 25.06 | 25.51 | 723,991 | +0.27(+1.07%) |
Dec 06, 2016 | 24.96 | 25.30 | 24.95 | 25.24 | 641,859 | +0.21(+0.82%) |
Dec 05, 2016 | 24.82 | 25.09 | 24.82 | 25.03 | 829,075 | +0.25(+1.00%) |
Dec 02, 2016 | 24.86 | 25.00 | 24.69 | 24.78 | 868,401 | -0.12(-0.50%) |