Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.56 | 27.74 | 27.28 | 27.35 | 1,876,811 | -0.37(-1.34%) |
Feb 27, 2017 | 27.50 | 27.81 | 27.34 | 27.72 | 2,126,712 | +0.17(+0.63%) |
Feb 24, 2017 | 27.93 | 27.94 | 27.33 | 27.55 | 2,642,435 | -0.30(-1.07%) |
Feb 23, 2017 | 28.02 | 28.17 | 27.77 | 27.84 | 2,663,698 | -0.08(-0.30%) |
Feb 22, 2017 | 27.90 | 28.05 | 27.81 | 27.93 | 1,243,101 | -0.08(-0.30%) |
Feb 21, 2017 | 27.96 | 28.18 | 27.88 | 28.01 | 1,664,524 | -0.06(-0.21%) |
Feb 17, 2017 | 28.07 | 28.07 | 28.07 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 27.99 | 28.04 | 27.73 | 27.90 | 2,487,214 | -0.08(-0.30%) |
Feb 15, 2017 | 27.70 | 27.99 | 27.55 | 27.98 | 1,820,984 | +0.34(+1.22%) |
Feb 14, 2017 | 27.66 | 27.72 | 27.24 | 27.64 | 1,497,308 | -0.02(-0.05%) |
Feb 13, 2017 | 27.44 | 27.77 | 27.44 | 27.66 | 1,146,695 | +0.23(+0.82%) |
Feb 10, 2017 | 27.64 | 27.96 | 27.41 | 27.43 | 2,552,766 | -0.15(-0.54%) |
Feb 09, 2017 | 26.66 | 27.80 | 26.57 | 27.58 | 2,917,189 | +0.85(+3.18%) |
Feb 08, 2017 | 26.55 | 26.77 | 26.41 | 26.73 | 1,045,016 | +0.11(+0.39%) |
Feb 07, 2017 | 26.46 | 26.71 | 26.38 | 26.63 | 1,112,971 | +0.19(+0.71%) |
Feb 06, 2017 | 26.29 | 26.50 | 26.12 | 26.44 | 1,916,796 | +0.15(+0.57%) |
Feb 03, 2017 | 25.88 | 26.38 | 25.81 | 26.29 | 1,510,596 | +0.48(+1.86%) |
Feb 02, 2017 | 25.94 | 26.13 | 25.69 | 25.81 | 1,350,590 | -0.23(-0.87%) |
Feb 01, 2017 | 26.01 | 26.10 | 25.82 | 26.03 | 1,622,580 | +0.06(+0.23%) |
Jan 31, 2017 | 25.86 | 26.01 | 25.61 | 25.97 | 1,559,010 | +0.17(+0.67%) |
Jan 30, 2017 | 26.03 | 26.15 | 25.66 | 25.80 | 1,396,758 | -0.38(-1.46%) |
Jan 27, 2017 | 26.15 | 26.29 | 26.04 | 26.18 | 795,216 | +0.03(+0.11%) |
Jan 26, 2017 | 26.18 | 26.25 | 25.98 | 26.15 | 1,337,015 | -0.08(-0.31%) |
Jan 25, 2017 | 26.15 | 26.32 | 26.12 | 26.24 | 1,255,740 | +0.26(+1.01%) |
Jan 24, 2017 | 26.19 | 26.27 | 25.85 | 25.97 | 1,606,061 | -0.15(-0.57%) |
Jan 23, 2017 | 25.92 | 26.21 | 25.79 | 26.12 | 1,276,944 | +0.19(+0.72%) |
Jan 20, 2017 | 25.26 | 25.94 | 25.22 | 25.94 | 1,429,672 | +0.73(+2.89%) |
Jan 19, 2017 | 25.67 | 25.69 | 25.17 | 25.21 | 1,275,997 | -0.29(-1.15%) |
Jan 18, 2017 | 25.51 | 25.82 | 25.47 | 25.50 | 1,094,953 | -0.10(-0.38%) |
Jan 17, 2017 | 25.66 | 25.82 | 25.57 | 25.60 | 1,205,935 | -0.05(-0.18%) |
Jan 13, 2017 | 25.64 | 25.64 | 25.64 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 25.02 | 25.61 | 24.97 | 25.55 | 1,624,203 | +0.57(+2.29%) |
Jan 11, 2017 | 24.98 | 25.01 | 24.77 | 24.97 | 1,547,007 | +0.09(+0.36%) |
Jan 10, 2017 | 24.85 | 24.96 | 24.80 | 24.88 | 1,067,076 | +0.14(+0.58%) |
Jan 09, 2017 | 25.10 | 25.10 | 24.69 | 24.74 | 1,185,660 | -0.29(-1.14%) |
Jan 06, 2017 | 25.10 | 25.22 | 24.98 | 25.03 | 1,372,073 | -0.12(-0.48%) |
Jan 05, 2017 | 25.09 | 25.28 | 25.02 | 25.15 | 998,997 | +0.02(+0.06%) |
Jan 04, 2017 | 25.08 | 25.29 | 25.00 | 25.13 | 1,749,957 | +0.19(+0.75%) |
Jan 03, 2017 | 24.86 | 25.09 | 24.68 | 24.94 | 926,926 | +0.15(+0.61%) |
Dec 30, 2016 | 24.79 | 24.79 | 24.79 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 24.66 | 24.89 | 24.66 | 24.76 | 1,206,898 | +0.11(+0.43%) |
Dec 28, 2016 | 24.66 | 24.80 | 24.52 | 24.66 | 542,945 | -0.02(-0.06%) |
Dec 27, 2016 | 24.73 | 24.79 | 24.63 | 24.67 | 445,375 | -0.11(-0.42%) |
Dec 23, 2016 | 24.78 | 24.78 | 24.78 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 24.98 | 25.00 | 24.77 | 24.82 | 1,313,610 | -0.23(-0.90%) |
Dec 21, 2016 | 25.24 | 25.25 | 25.04 | 25.04 | 1,074,787 | -0.27(-1.07%) |
Dec 20, 2016 | 25.14 | 25.38 | 25.09 | 25.31 | 1,301,785 | +0.26(+1.05%) |
Dec 19, 2016 | 25.16 | 25.29 | 25.03 | 25.05 | 1,209,662 | -0.08(-0.30%) |
Dec 16, 2016 | 25.00 | 25.24 | 24.93 | 25.13 | 1,448,543 | +0.18(+0.72%) |
Dec 15, 2016 | 24.83 | 25.03 | 24.79 | 24.94 | 1,141,852 | +0.05(+0.18%) |
Dec 14, 2016 | 25.57 | 25.64 | 24.87 | 24.90 | 1,701,081 | -0.63(-2.47%) |
Dec 13, 2016 | 25.37 | 25.76 | 25.37 | 25.53 | 1,511,427 | +0.26(+1.01%) |
Dec 12, 2016 | 24.99 | 25.37 | 24.90 | 25.28 | 2,337,621 | +0.35(+1.39%) |
Dec 09, 2016 | 24.90 | 25.07 | 24.87 | 24.93 | 2,069,012 | +0.02(+0.06%) |
Dec 08, 2016 | 25.04 | 25.14 | 24.88 | 24.91 | 1,343,691 | -0.15(-0.60%) |
Dec 07, 2016 | 24.77 | 25.07 | 24.62 | 25.07 | 1,444,471 | +0.32(+1.31%) |
Dec 06, 2016 | 24.57 | 24.79 | 24.50 | 24.74 | 1,110,294 | +0.26(+1.04%) |
Dec 05, 2016 | 24.64 | 24.73 | 24.45 | 24.49 | 1,522,299 | +0.05(+0.18%) |
Dec 02, 2016 | 24.62 | 24.62 | 24.34 | 24.44 | 1,604,399 | -0.08(-0.31%) |