Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.20 | 27.26 | 26.72 | 26.73 | 1,718,197 | -0.62(-2.27%) |
Feb 27, 2017 | 27.47 | 27.53 | 27.22 | 27.35 | 2,340,663 | -0.12(-0.43%) |
Feb 24, 2017 | 27.58 | 27.72 | 27.34 | 27.47 | 2,173,639 | -0.20(-0.74%) |
Feb 23, 2017 | 27.84 | 28.01 | 27.47 | 27.67 | 2,596,240 | +0.36(+1.33%) |
Feb 22, 2017 | 27.11 | 27.31 | 27.08 | 27.31 | 1,260,560 | +0.13(+0.49%) |
Feb 21, 2017 | 26.99 | 27.25 | 26.94 | 27.17 | 1,132,305 | +0.15(+0.56%) |
Feb 17, 2017 | 27.02 | 27.02 | 27.02 | 0 | -0.04(-0.15%) | |
Feb 16, 2017 | 27.09 | 27.17 | 27.03 | 27.06 | 1,041,471 | +0.03(+0.11%) |
Feb 15, 2017 | 26.90 | 27.05 | 26.83 | 27.03 | 952,803 | +0.12(+0.43%) |
Feb 14, 2017 | 26.88 | 26.97 | 26.80 | 26.91 | 1,169,969 | +0.09(+0.35%) |
Feb 13, 2017 | 26.79 | 26.90 | 26.78 | 26.82 | 970,203 | +0.12(+0.43%) |
Feb 10, 2017 | 26.62 | 26.77 | 26.50 | 26.70 | 1,287,000 | +0.22(+0.81%) |
Feb 09, 2017 | 26.40 | 26.61 | 26.33 | 26.49 | 1,252,326 | +0.21(+0.79%) |
Feb 08, 2017 | 26.31 | 26.32 | 26.09 | 26.28 | 1,482,822 | +0.01(+0.02%) |
Feb 07, 2017 | 26.19 | 26.31 | 26.09 | 26.28 | 848,230 | -0.01(-0.03%) |
Feb 06, 2017 | 26.23 | 26.30 | 26.09 | 26.29 | 640,161 | -0.04(-0.14%) |
Feb 03, 2017 | 26.13 | 26.48 | 26.10 | 26.32 | 1,465,824 | +0.29(+1.11%) |
Feb 02, 2017 | 26.14 | 26.16 | 25.93 | 26.03 | 857,900 | -0.04(-0.16%) |
Feb 01, 2017 | 25.94 | 26.08 | 25.73 | 26.08 | 1,460,388 | +0.20(+0.76%) |
Jan 31, 2017 | 26.07 | 26.17 | 25.71 | 25.88 | 1,772,935 | -0.11(-0.41%) |
Jan 30, 2017 | 26.09 | 26.11 | 25.92 | 25.98 | 1,186,207 | -0.18(-0.70%) |
Jan 27, 2017 | 26.15 | 26.25 | 26.11 | 26.17 | 668,824 | -0.04(-0.16%) |
Jan 26, 2017 | 26.13 | 26.25 | 26.03 | 26.21 | 992,913 | +0.08(+0.31%) |
Jan 25, 2017 | 25.95 | 26.18 | 25.94 | 26.13 | 1,742,264 | +0.30(+1.18%) |
Jan 24, 2017 | 25.51 | 25.87 | 25.37 | 25.82 | 1,670,785 | +0.36(+1.40%) |
Jan 23, 2017 | 25.45 | 25.51 | 25.31 | 25.47 | 850,970 | -0.02(-0.08%) |
Jan 20, 2017 | 25.39 | 25.55 | 25.35 | 25.49 | 1,079,026 | +0.08(+0.31%) |
Jan 19, 2017 | 25.37 | 25.43 | 25.22 | 25.41 | 1,006,797 | +0.04(+0.17%) |
Jan 18, 2017 | 25.68 | 25.74 | 25.30 | 25.37 | 1,144,371 | -0.31(-1.19%) |
Jan 17, 2017 | 25.74 | 25.77 | 25.56 | 25.68 | 1,313,483 | -0.05(-0.18%) |
Jan 13, 2017 | 25.72 | 25.72 | 25.72 | 0 | +0.08(+0.31%) | |
Jan 12, 2017 | 25.68 | 25.75 | 25.44 | 25.64 | 1,095,389 | +0.04(+0.17%) |
Jan 11, 2017 | 25.41 | 25.60 | 25.28 | 25.60 | 1,949,378 | +0.18(+0.70%) |
Jan 10, 2017 | 25.58 | 25.60 | 25.38 | 25.42 | 1,418,586 | -0.14(-0.53%) |
Jan 09, 2017 | 25.57 | 25.67 | 25.39 | 25.56 | 801,875 | -0.07(-0.28%) |
Jan 06, 2017 | 25.71 | 25.73 | 25.61 | 25.63 | 1,047,312 | -0.02(-0.07%) |
Jan 05, 2017 | 25.51 | 25.74 | 25.47 | 25.65 | 1,646,511 | +0.15(+0.61%) |
Jan 04, 2017 | 25.25 | 25.54 | 25.24 | 25.49 | 2,122,631 | +0.45(+1.78%) |
Jan 03, 2017 | 24.86 | 25.05 | 24.86 | 25.05 | 2,476,894 | +0.26(+1.05%) |
Dec 30, 2016 | 24.79 | 24.79 | 24.79 | 0 | -0.06(-0.26%) | |
Dec 29, 2016 | 24.82 | 24.92 | 24.76 | 24.85 | 1,212,660 | +0.02(+0.07%) |
Dec 28, 2016 | 24.90 | 24.90 | 24.75 | 24.83 | 1,233,599 | -0.07(-0.27%) |
Dec 27, 2016 | 24.91 | 25.04 | 24.85 | 24.90 | 764,307 | +0.01(+0.05%) |
Dec 23, 2016 | 24.89 | 24.89 | 24.89 | 0 | -0.00(-0.01%) | |
Dec 22, 2016 | 24.89 | 24.94 | 24.69 | 24.89 | 2,093,048 | -0.08(-0.31%) |
Dec 21, 2016 | 25.00 | 25.02 | 24.91 | 24.97 | 1,399,504 | -0.03(-0.13%) |
Dec 20, 2016 | 24.93 | 25.08 | 24.89 | 25.00 | 1,885,159 | +0.18(+0.74%) |
Dec 19, 2016 | 24.85 | 24.92 | 24.79 | 24.82 | 1,393,956 | -0.07(-0.29%) |
Dec 16, 2016 | 25.08 | 25.08 | 24.86 | 24.89 | 1,779,084 | -0.14(-0.56%) |
Dec 15, 2016 | 24.91 | 25.10 | 24.90 | 25.03 | 1,847,253 | -0.07(-0.27%) |
Dec 14, 2016 | 25.49 | 25.55 | 25.06 | 25.10 | 2,491,120 | -0.42(-1.64%) |
Dec 13, 2016 | 25.46 | 25.63 | 25.44 | 25.52 | 2,270,186 | +0.13(+0.49%) |
Dec 12, 2016 | 25.44 | 25.52 | 25.33 | 25.39 | 1,847,440 | -0.04(-0.16%) |
Dec 09, 2016 | 25.27 | 25.47 | 25.27 | 25.43 | 2,523,702 | +0.09(+0.34%) |
Dec 08, 2016 | 25.09 | 25.45 | 25.09 | 25.35 | 5,478,132 | +0.30(+1.21%) |
Dec 07, 2016 | 24.70 | 25.06 | 24.66 | 25.04 | 4,973,236 | +0.38(+1.55%) |
Dec 06, 2016 | 24.53 | 24.71 | 24.46 | 24.66 | 4,658,096 | +0.14(+0.57%) |
Dec 05, 2016 | 24.60 | 24.66 | 24.46 | 24.52 | 3,923,704 | +0.08(+0.32%) |
Dec 02, 2016 | 24.38 | 24.51 | 24.31 | 24.44 | 7,918,141 | +0.09(+0.38%) |