Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.79 | 27.86 | 27.28 | 27.33 | 522,142 | -0.50(-1.81%) |
Feb 27, 2017 | 27.70 | 28.02 | 27.65 | 27.83 | 510,032 | +0.14(+0.50%) |
Feb 24, 2017 | 27.74 | 27.88 | 27.47 | 27.70 | 424,220 | -0.09(-0.33%) |
Feb 23, 2017 | 27.83 | 27.83 | 27.28 | 27.79 | 585,173 | +0.09(+0.33%) |
Feb 22, 2017 | 28.06 | 28.11 | 27.60 | 27.70 | 344,810 | -0.28(-0.98%) |
Feb 21, 2017 | 27.79 | 28.25 | 27.79 | 27.97 | 339,692 | +0.32(+1.16%) |
Feb 17, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.23(-0.82%) | |
Feb 16, 2017 | 27.70 | 27.88 | 27.42 | 27.88 | 565,363 | +0.28(+1.00%) |
Feb 15, 2017 | 27.60 | 27.83 | 27.51 | 27.60 | 339,536 | -0.05(-0.17%) |
Feb 14, 2017 | 28.11 | 28.15 | 27.60 | 27.65 | 312,308 | -0.50(-1.79%) |
Feb 13, 2017 | 28.98 | 29.05 | 28.06 | 28.15 | 394,952 | -0.60(-2.07%) |
Feb 10, 2017 | 28.29 | 28.93 | 28.20 | 28.75 | 249,251 | +0.60(+2.12%) |
Feb 09, 2017 | 28.11 | 28.34 | 27.93 | 28.15 | 469,404 | +0.00(+0.00%) |
Feb 08, 2017 | 28.48 | 28.61 | 28.11 | 28.15 | 459,298 | -0.46(-1.60%) |
Feb 07, 2017 | 28.93 | 29.12 | 28.52 | 28.61 | 460,466 | -0.28(-0.95%) |
Feb 06, 2017 | 29.39 | 29.53 | 28.82 | 28.89 | 550,423 | -0.50(-1.72%) |
Feb 03, 2017 | 28.75 | 29.46 | 28.75 | 29.39 | 247,694 | +0.78(+2.72%) |
Feb 02, 2017 | 28.80 | 29.03 | 28.52 | 28.61 | 506,588 | -0.18(-0.64%) |
Feb 01, 2017 | 28.93 | 29.32 | 28.75 | 28.80 | 667,546 | +0.18(+0.64%) |
Jan 31, 2017 | 28.34 | 28.84 | 28.29 | 28.61 | 341,758 | +0.09(+0.32%) |
Jan 30, 2017 | 28.20 | 28.57 | 27.65 | 28.52 | 414,143 | +0.05(+0.16%) |
Jan 27, 2017 | 28.48 | 28.52 | 28.06 | 28.48 | 336,729 | +0.05(+0.16%) |
Jan 26, 2017 | 28.84 | 28.89 | 28.25 | 28.43 | 340,430 | -0.46(-1.59%) |
Jan 25, 2017 | 29.03 | 29.32 | 28.84 | 28.89 | 207,277 | +0.14(+0.48%) |
Jan 24, 2017 | 28.15 | 28.75 | 28.15 | 28.75 | 268,888 | +0.60(+2.12%) |
Jan 23, 2017 | 28.38 | 28.61 | 27.93 | 28.15 | 232,420 | -0.28(-0.97%) |
Jan 20, 2017 | 28.38 | 28.66 | 28.22 | 28.43 | 257,176 | +0.05(+0.16%) |
Jan 19, 2017 | 28.66 | 28.77 | 28.20 | 28.38 | 272,326 | -0.28(-0.96%) |
Jan 18, 2017 | 28.89 | 29.16 | 28.61 | 28.66 | 327,397 | -0.14(-0.48%) |
Jan 17, 2017 | 29.12 | 29.30 | 28.75 | 28.80 | 420,766 | -0.32(-1.10%) |
Jan 13, 2017 | 29.12 | 29.12 | 29.12 | 0 | +0.64(+2.25%) | |
Jan 12, 2017 | 28.61 | 28.73 | 28.02 | 28.48 | 340,625 | -0.28(-0.96%) |
Jan 11, 2017 | 28.98 | 28.98 | 28.57 | 28.75 | 301,215 | -0.28(-0.95%) |
Jan 10, 2017 | 28.57 | 29.44 | 28.48 | 29.03 | 359,388 | +0.46(+1.61%) |
Jan 09, 2017 | 29.26 | 29.44 | 28.43 | 28.57 | 463,326 | -0.83(-2.81%) |
Jan 06, 2017 | 29.76 | 29.81 | 29.32 | 29.39 | 573,012 | -0.37(-1.23%) |
Jan 05, 2017 | 30.26 | 30.36 | 29.53 | 29.76 | 398,147 | -0.55(-1.82%) |
Jan 04, 2017 | 30.36 | 30.54 | 29.94 | 30.31 | 676,434 | +0.14(+0.46%) |
Jan 03, 2017 | 30.59 | 30.88 | 29.99 | 30.17 | 596,056 | -1.19(-3.80%) |
Dec 30, 2016 | 31.36 | 31.36 | 31.36 | 0 | -0.37(-1.16%) | |
Dec 29, 2016 | 31.32 | 31.82 | 31.32 | 31.73 | 266,002 | +0.55(+1.76%) |
Dec 28, 2016 | 31.50 | 31.59 | 31.14 | 31.18 | 357,829 | -0.32(-1.02%) |
Dec 27, 2016 | 31.18 | 31.73 | 31.11 | 31.50 | 258,045 | +0.41(+1.33%) |
Dec 23, 2016 | 31.09 | 31.09 | 31.09 | 0 | -0.41(-1.31%) | |
Dec 22, 2016 | 29.85 | 32.10 | 29.58 | 31.50 | 973,088 | -1.05(-3.24%) |
Dec 21, 2016 | 32.88 | 33.02 | 32.37 | 32.56 | 852,825 | -0.32(-0.98%) |
Dec 20, 2016 | 32.92 | 33.06 | 32.56 | 32.88 | 356,309 | +0.09(+0.28%) |
Dec 19, 2016 | 32.56 | 32.83 | 32.19 | 32.79 | 479,336 | +0.18(+0.56%) |
Dec 16, 2016 | 32.56 | 33.43 | 31.87 | 32.60 | 1,272,505 | +0.18(+0.57%) |
Dec 15, 2016 | 31.69 | 32.56 | 31.01 | 32.42 | 445,686 | +0.92(+2.91%) |
Dec 14, 2016 | 31.41 | 31.78 | 31.34 | 31.50 | 391,076 | -0.14(-0.43%) |
Dec 13, 2016 | 31.73 | 32.05 | 31.16 | 31.64 | 592,639 | +0.05(+0.15%) |
Dec 12, 2016 | 31.00 | 31.78 | 31.00 | 31.59 | 385,989 | +0.00(+0.00%) |
Dec 09, 2016 | 31.23 | 31.59 | 30.81 | 31.59 | 717,593 | +0.37(+1.17%) |
Dec 08, 2016 | 30.95 | 31.36 | 30.91 | 31.23 | 521,295 | +0.18(+0.59%) |
Dec 07, 2016 | 30.40 | 31.11 | 30.40 | 31.04 | 370,785 | +0.50(+1.65%) |
Dec 06, 2016 | 30.45 | 30.86 | 30.29 | 30.54 | 464,071 | +0.23(+0.76%) |
Dec 05, 2016 | 30.22 | 30.36 | 29.99 | 30.31 | 429,310 | +0.37(+1.22%) |
Dec 02, 2016 | 30.63 | 30.81 | 29.90 | 29.94 | 288,342 | -0.69(-2.25%) |