Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.97 | 28.09 | 27.48 | 27.57 | 485,468 | -0.49(-1.74%) |
Feb 27, 2017 | 28.01 | 28.14 | 27.87 | 28.05 | 568,272 | +0.00(+0.00%) |
Feb 24, 2017 | 28.30 | 28.50 | 28.01 | 28.05 | 790,855 | -0.57(-1.99%) |
Feb 23, 2017 | 28.42 | 28.66 | 28.22 | 28.62 | 529,303 | +0.20(+0.72%) |
Feb 22, 2017 | 28.34 | 28.54 | 27.89 | 28.42 | 360,090 | +0.00(+0.00%) |
Feb 21, 2017 | 28.34 | 28.56 | 28.22 | 28.42 | 612,788 | +0.16(+0.58%) |
Feb 17, 2017 | 28.26 | 28.26 | 28.26 | 0 | +0.24(+0.87%) | |
Feb 16, 2017 | 27.85 | 28.07 | 27.65 | 28.01 | 605,828 | +0.20(+0.73%) |
Feb 15, 2017 | 27.65 | 27.95 | 27.48 | 27.81 | 460,376 | +0.04(+0.15%) |
Feb 14, 2017 | 27.20 | 27.81 | 27.12 | 27.77 | 490,858 | +0.45(+1.64%) |
Feb 13, 2017 | 27.20 | 27.52 | 27.16 | 27.32 | 429,539 | +0.33(+1.21%) |
Feb 10, 2017 | 27.24 | 27.28 | 26.87 | 27.00 | 349,151 | -0.04(-0.15%) |
Feb 09, 2017 | 26.59 | 27.12 | 26.51 | 27.04 | 487,717 | +0.53(+2.00%) |
Feb 08, 2017 | 26.55 | 26.59 | 26.22 | 26.51 | 545,203 | -0.12(-0.46%) |
Feb 07, 2017 | 26.95 | 27.04 | 26.55 | 26.63 | 341,978 | -0.16(-0.61%) |
Feb 06, 2017 | 27.04 | 27.16 | 26.77 | 26.79 | 235,038 | -0.49(-1.79%) |
Feb 03, 2017 | 26.75 | 27.28 | 26.75 | 27.28 | 336,245 | +0.77(+2.92%) |
Feb 02, 2017 | 26.55 | 26.75 | 26.32 | 26.51 | 471,705 | -0.12(-0.46%) |
Feb 01, 2017 | 26.95 | 27.20 | 26.51 | 26.63 | 397,734 | -0.12(-0.46%) |
Jan 31, 2017 | 26.59 | 26.83 | 26.38 | 26.75 | 562,667 | +0.12(+0.46%) |
Jan 30, 2017 | 27.00 | 27.00 | 26.51 | 26.63 | 600,646 | -0.53(-1.95%) |
Jan 27, 2017 | 27.48 | 27.48 | 27.04 | 27.16 | 527,405 | -0.36(-1.32%) |
Jan 26, 2017 | 27.40 | 27.56 | 27.20 | 27.52 | 448,978 | +0.12(+0.44%) |
Jan 25, 2017 | 27.56 | 27.60 | 27.16 | 27.40 | 516,793 | +0.04(+0.15%) |
Jan 24, 2017 | 27.04 | 27.44 | 26.84 | 27.36 | 455,915 | +0.44(+1.64%) |
Jan 23, 2017 | 26.88 | 27.04 | 26.59 | 26.92 | 438,635 | +0.00(+0.00%) |
Jan 20, 2017 | 26.84 | 27.16 | 26.84 | 26.92 | 517,165 | +0.08(+0.30%) |
Jan 19, 2017 | 26.88 | 26.98 | 26.59 | 26.84 | 617,887 | +0.12(+0.45%) |
Jan 18, 2017 | 27.24 | 27.24 | 26.55 | 26.72 | 805,886 | +0.24(+0.91%) |
Jan 17, 2017 | 27.20 | 27.20 | 26.43 | 26.47 | 548,306 | -0.93(-3.38%) |
Jan 13, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.40(+1.49%) | |
Jan 12, 2017 | 27.48 | 27.48 | 26.51 | 27.00 | 433,020 | -0.52(-1.90%) |
Jan 11, 2017 | 27.44 | 27.52 | 26.72 | 27.52 | 678,228 | +0.08(+0.29%) |
Jan 10, 2017 | 27.24 | 27.52 | 26.84 | 27.44 | 440,060 | +0.36(+1.34%) |
Jan 09, 2017 | 27.24 | 27.32 | 26.90 | 27.08 | 434,036 | -0.32(-1.17%) |
Jan 06, 2017 | 27.64 | 27.72 | 27.36 | 27.40 | 502,942 | +0.00(+0.00%) |
Jan 05, 2017 | 28.00 | 28.00 | 27.32 | 27.40 | 649,811 | -0.72(-2.58%) |
Jan 04, 2017 | 27.68 | 28.16 | 27.68 | 28.12 | 501,190 | +0.44(+1.60%) |
Jan 03, 2017 | 27.56 | 27.96 | 27.56 | 27.68 | 661,955 | +0.04(+0.15%) |
Dec 30, 2016 | 27.64 | 27.64 | 27.64 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 28.04 | 28.16 | 27.68 | 27.96 | 473,771 | +0.00(+0.00%) |
Dec 28, 2016 | 28.32 | 28.32 | 27.84 | 27.96 | 358,668 | -0.24(-0.86%) |
Dec 27, 2016 | 28.04 | 28.32 | 27.96 | 28.20 | 311,724 | +0.12(+0.43%) |
Dec 23, 2016 | 28.08 | 28.08 | 28.08 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.41 | 28.41 | 27.88 | 28.04 | 561,908 | -0.28(-0.99%) |
Dec 21, 2016 | 28.37 | 28.45 | 28.04 | 28.32 | 471,055 | -0.04(-0.14%) |
Dec 20, 2016 | 28.16 | 28.93 | 28.04 | 28.37 | 491,022 | +0.28(+1.00%) |
Dec 19, 2016 | 28.08 | 28.12 | 27.64 | 28.08 | 876,175 | +0.00(+0.00%) |
Dec 16, 2016 | 28.53 | 28.69 | 27.90 | 28.08 | 2,679,127 | -0.32(-1.13%) |
Dec 15, 2016 | 28.00 | 28.65 | 27.96 | 28.41 | 601,505 | +0.52(+1.88%) |
Dec 14, 2016 | 28.16 | 28.32 | 27.72 | 27.88 | 492,743 | -0.36(-1.28%) |
Dec 13, 2016 | 28.12 | 28.32 | 27.94 | 28.24 | 683,427 | +0.32(+1.15%) |
Dec 12, 2016 | 28.12 | 28.37 | 27.72 | 27.92 | 699,997 | -0.16(-0.57%) |
Dec 09, 2016 | 27.68 | 28.16 | 27.28 | 28.08 | 1,074,583 | +0.36(+1.31%) |
Dec 08, 2016 | 27.12 | 27.84 | 26.94 | 27.72 | 671,406 | +0.72(+2.68%) |
Dec 07, 2016 | 26.76 | 27.12 | 26.64 | 27.00 | 504,055 | +0.20(+0.75%) |
Dec 06, 2016 | 26.64 | 26.86 | 26.37 | 26.80 | 357,707 | +0.28(+1.06%) |
Dec 05, 2016 | 26.31 | 26.59 | 26.20 | 26.51 | 430,570 | +0.48(+1.85%) |
Dec 02, 2016 | 26.15 | 26.23 | 25.91 | 26.03 | 389,840 | -0.32(-1.22%) |