Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.75 | 27.87 | 27.27 | 27.35 | 489,343 | -0.48(-1.74%) |
Feb 27, 2017 | 27.79 | 27.91 | 27.65 | 27.83 | 572,808 | +0.00(+0.00%) |
Feb 24, 2017 | 28.07 | 28.28 | 27.79 | 27.83 | 797,168 | -0.57(-1.99%) |
Feb 23, 2017 | 28.20 | 28.44 | 27.99 | 28.40 | 533,528 | +0.20(+0.72%) |
Feb 22, 2017 | 28.11 | 28.32 | 27.67 | 28.20 | 362,964 | +0.00(+0.00%) |
Feb 21, 2017 | 28.11 | 28.34 | 27.99 | 28.20 | 617,679 | +0.16(+0.58%) |
Feb 17, 2017 | 28.03 | 28.03 | 28.03 | 0 | +0.24(+0.87%) | |
Feb 16, 2017 | 27.63 | 27.85 | 27.43 | 27.79 | 610,664 | +0.20(+0.73%) |
Feb 15, 2017 | 27.43 | 27.73 | 27.27 | 27.59 | 464,050 | +0.04(+0.15%) |
Feb 14, 2017 | 26.98 | 27.59 | 26.90 | 27.55 | 494,776 | +0.44(+1.64%) |
Feb 13, 2017 | 26.98 | 27.31 | 26.94 | 27.10 | 432,968 | +0.32(+1.21%) |
Feb 10, 2017 | 27.02 | 27.06 | 26.66 | 26.78 | 351,938 | -0.04(-0.15%) |
Feb 09, 2017 | 26.38 | 26.90 | 26.30 | 26.82 | 491,610 | +0.53(+2.00%) |
Feb 08, 2017 | 26.34 | 26.38 | 26.01 | 26.30 | 549,555 | -0.12(-0.46%) |
Feb 07, 2017 | 26.74 | 26.82 | 26.34 | 26.42 | 344,708 | -0.16(-0.61%) |
Feb 06, 2017 | 26.82 | 26.94 | 26.56 | 26.58 | 236,914 | -0.48(-1.79%) |
Feb 03, 2017 | 26.54 | 27.06 | 26.54 | 27.06 | 338,928 | +0.77(+2.92%) |
Feb 02, 2017 | 26.34 | 26.54 | 26.11 | 26.30 | 475,470 | -0.12(-0.46%) |
Feb 01, 2017 | 26.74 | 26.98 | 26.30 | 26.42 | 400,909 | -0.12(-0.46%) |
Jan 31, 2017 | 26.38 | 26.62 | 26.18 | 26.54 | 567,157 | +0.12(+0.46%) |
Jan 30, 2017 | 26.78 | 26.78 | 26.30 | 26.42 | 605,440 | -0.53(-1.95%) |
Jan 27, 2017 | 27.26 | 27.26 | 26.82 | 26.94 | 531,614 | -0.36(-1.32%) |
Jan 26, 2017 | 27.18 | 27.34 | 26.98 | 27.30 | 452,561 | +0.12(+0.44%) |
Jan 25, 2017 | 27.34 | 27.38 | 26.94 | 27.18 | 520,918 | +0.04(+0.15%) |
Jan 24, 2017 | 26.82 | 27.22 | 26.62 | 27.14 | 459,553 | +0.44(+1.64%) |
Jan 23, 2017 | 26.66 | 26.82 | 26.38 | 26.70 | 442,135 | +0.00(+0.00%) |
Jan 20, 2017 | 26.62 | 26.94 | 26.62 | 26.70 | 521,293 | +0.08(+0.30%) |
Jan 19, 2017 | 26.66 | 26.76 | 26.38 | 26.62 | 622,818 | +0.12(+0.45%) |
Jan 18, 2017 | 27.02 | 27.02 | 26.34 | 26.50 | 812,318 | +0.24(+0.91%) |
Jan 17, 2017 | 26.98 | 26.98 | 26.22 | 26.26 | 552,683 | -0.92(-3.38%) |
Jan 13, 2017 | 27.18 | 27.18 | 27.18 | 0 | +0.40(+1.49%) | |
Jan 12, 2017 | 27.26 | 27.26 | 26.30 | 26.78 | 436,476 | -0.52(-1.90%) |
Jan 11, 2017 | 27.22 | 27.30 | 26.51 | 27.30 | 683,642 | +0.08(+0.29%) |
Jan 10, 2017 | 27.02 | 27.30 | 26.62 | 27.22 | 443,572 | +0.36(+1.34%) |
Jan 09, 2017 | 27.02 | 27.10 | 26.68 | 26.86 | 437,501 | -0.32(-1.17%) |
Jan 06, 2017 | 27.42 | 27.50 | 27.14 | 27.18 | 506,956 | +0.00(+0.00%) |
Jan 05, 2017 | 27.78 | 27.78 | 27.10 | 27.18 | 654,997 | -0.72(-2.58%) |
Jan 04, 2017 | 27.46 | 27.94 | 27.46 | 27.90 | 505,190 | +0.44(+1.60%) |
Jan 03, 2017 | 27.34 | 27.74 | 27.34 | 27.46 | 667,238 | +0.04(+0.15%) |
Dec 30, 2016 | 27.42 | 27.42 | 27.42 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 27.82 | 27.94 | 27.46 | 27.74 | 477,553 | +0.00(+0.00%) |
Dec 28, 2016 | 28.10 | 28.10 | 27.62 | 27.74 | 361,530 | -0.24(-0.86%) |
Dec 27, 2016 | 27.82 | 28.10 | 27.74 | 27.98 | 314,212 | +0.12(+0.43%) |
Dec 23, 2016 | 27.86 | 27.86 | 27.86 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.18 | 28.18 | 27.66 | 27.82 | 566,393 | -0.28(-0.99%) |
Dec 21, 2016 | 28.14 | 28.22 | 27.82 | 28.10 | 474,814 | -0.04(-0.14%) |
Dec 20, 2016 | 27.94 | 28.70 | 27.82 | 28.14 | 494,941 | +0.28(+1.00%) |
Dec 19, 2016 | 27.86 | 27.90 | 27.42 | 27.86 | 883,168 | +0.00(+0.00%) |
Dec 16, 2016 | 28.30 | 28.46 | 27.68 | 27.86 | 2,700,509 | -0.32(-1.13%) |
Dec 15, 2016 | 27.78 | 28.42 | 27.74 | 28.18 | 606,306 | +0.52(+1.88%) |
Dec 14, 2016 | 27.94 | 28.10 | 27.50 | 27.66 | 496,676 | -0.36(-1.28%) |
Dec 13, 2016 | 27.90 | 28.10 | 27.72 | 28.02 | 688,881 | +0.32(+1.15%) |
Dec 12, 2016 | 27.90 | 28.14 | 27.50 | 27.70 | 705,584 | -0.16(-0.57%) |
Dec 09, 2016 | 27.46 | 27.94 | 27.06 | 27.86 | 1,083,160 | +0.36(+1.31%) |
Dec 08, 2016 | 26.90 | 27.62 | 26.72 | 27.50 | 676,765 | +0.72(+2.68%) |
Dec 07, 2016 | 26.54 | 26.90 | 26.42 | 26.78 | 508,078 | +0.20(+0.75%) |
Dec 06, 2016 | 26.42 | 26.64 | 26.16 | 26.58 | 360,562 | +0.28(+1.06%) |
Dec 05, 2016 | 26.10 | 26.38 | 25.99 | 26.30 | 434,007 | +0.48(+1.85%) |
Dec 02, 2016 | 25.95 | 26.02 | 25.71 | 25.83 | 392,952 | -0.32(-1.22%) |