Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 26.16 | 26.66 | 25.63 | 25.87 | 2,531,213 | +0.10(+0.39%) |
Feb 27, 2017 | 27.65 | 27.92 | 25.67 | 25.77 | 2,524,927 | -1.94(-7.00%) |
Feb 24, 2017 | 28.53 | 28.55 | 27.55 | 27.71 | 1,127,210 | -0.51(-1.81%) |
Feb 23, 2017 | 28.43 | 28.53 | 28.12 | 28.22 | 974,256 | +0.18(+0.64%) |
Feb 22, 2017 | 28.07 | 28.67 | 27.55 | 28.04 | 1,092,238 | -0.03(-0.11%) |
Feb 21, 2017 | 27.84 | 28.20 | 27.03 | 28.07 | 1,036,478 | -0.15(-0.53%) |
Feb 17, 2017 | 28.22 | 28.22 | 28.22 | 0 | -0.32(-1.12%) | |
Feb 16, 2017 | 29.03 | 29.03 | 28.47 | 28.54 | 1,960,984 | -0.48(-1.65%) |
Feb 15, 2017 | 28.79 | 29.04 | 28.61 | 29.02 | 1,746,647 | -0.04(-0.14%) |
Feb 14, 2017 | 29.17 | 29.24 | 28.66 | 29.06 | 1,525,182 | +0.04(+0.14%) |
Feb 13, 2017 | 28.90 | 29.08 | 28.76 | 29.02 | 1,098,907 | -0.15(-0.51%) |
Feb 10, 2017 | 28.59 | 29.26 | 28.58 | 29.17 | 954,041 | +0.23(+0.79%) |
Feb 09, 2017 | 29.83 | 29.83 | 28.57 | 28.94 | 1,138,405 | -1.07(-3.57%) |
Feb 08, 2017 | 30.11 | 30.32 | 29.80 | 30.01 | 1,038,822 | +0.15(+0.50%) |
Feb 07, 2017 | 29.60 | 30.15 | 29.47 | 29.86 | 1,060,006 | +0.16(+0.54%) |
Feb 06, 2017 | 29.35 | 29.71 | 28.89 | 29.70 | 1,805,272 | +0.78(+2.70%) |
Feb 03, 2017 | 28.90 | 29.16 | 28.75 | 28.92 | 1,508,337 | +0.01(+0.03%) |
Feb 02, 2017 | 29.25 | 29.49 | 28.82 | 28.91 | 1,937,593 | +0.04(+0.14%) |
Feb 01, 2017 | 28.73 | 28.94 | 28.34 | 28.87 | 926,435 | +0.10(+0.35%) |
Jan 31, 2017 | 28.43 | 29.12 | 28.34 | 28.77 | 1,342,084 | +0.92(+3.30%) |
Jan 30, 2017 | 28.25 | 28.35 | 27.69 | 27.85 | 653,825 | -0.30(-1.07%) |
Jan 27, 2017 | 27.35 | 28.23 | 27.31 | 28.15 | 1,095,153 | +0.71(+2.59%) |
Jan 26, 2017 | 27.78 | 28.00 | 27.40 | 27.44 | 1,265,930 | -0.92(-3.24%) |
Jan 25, 2017 | 28.28 | 28.44 | 27.95 | 28.36 | 1,101,459 | -0.42(-1.46%) |
Jan 24, 2017 | 28.99 | 29.18 | 28.45 | 28.78 | 1,759,974 | -0.25(-0.86%) |
Jan 23, 2017 | 28.69 | 29.04 | 28.47 | 29.03 | 1,222,389 | +0.72(+2.54%) |
Jan 20, 2017 | 27.97 | 28.56 | 27.82 | 28.31 | 1,962,122 | +0.54(+1.94%) |
Jan 19, 2017 | 27.05 | 27.97 | 27.03 | 27.77 | 1,295,379 | +0.49(+1.80%) |
Jan 18, 2017 | 27.13 | 27.92 | 26.98 | 27.28 | 1,766,683 | +0.15(+0.55%) |
Jan 17, 2017 | 27.48 | 27.58 | 26.86 | 27.13 | 1,592,753 | +0.17(+0.63%) |
Jan 16, 2017 | 27.05 | 27.20 | 26.80 | 26.96 | 221,399 | +0.07(+0.26%) |
Jan 13, 2017 | 26.29 | 26.94 | 25.88 | 26.89 | 1,043,444 | +0.52(+1.97%) |
Jan 12, 2017 | 27.17 | 27.20 | 26.15 | 26.37 | 1,552,268 | -0.38(-1.42%) |
Jan 11, 2017 | 26.80 | 26.98 | 26.01 | 26.75 | 1,358,390 | -0.24(-0.89%) |
Jan 10, 2017 | 26.85 | 27.42 | 26.48 | 26.99 | 1,150,936 | +0.22(+0.82%) |
Jan 09, 2017 | 27.50 | 27.52 | 26.62 | 26.77 | 1,165,423 | -0.08(-0.30%) |
Jan 06, 2017 | 27.22 | 27.56 | 26.34 | 26.85 | 1,434,138 | -0.87(-3.14%) |
Jan 05, 2017 | 27.16 | 27.80 | 27.01 | 27.72 | 1,814,737 | +1.20(+4.52%) |
Jan 04, 2017 | 26.86 | 26.87 | 25.98 | 26.52 | 1,403,357 | -0.10(-0.38%) |
Jan 03, 2017 | 26.05 | 26.67 | 25.89 | 26.62 | 1,360,050 | +0.68(+2.62%) |
Dec 30, 2016 | 25.94 | 25.94 | 25.94 | 0 | -1.38(-5.05%) | |
Dec 29, 2016 | 25.54 | 27.34 | 25.32 | 27.32 | 1,875,261 | +2.26(+9.02%) |
Dec 28, 2016 | 24.21 | 25.10 | 24.21 | 25.06 | 1,108,775 | +1.32(+5.56%) |
Dec 23, 2016 | 23.74 | 23.74 | 23.74 | 0 | +0.34(+1.45%) | |
Dec 22, 2016 | 23.29 | 23.74 | 23.20 | 23.40 | 999,192 | +0.03(+0.13%) |
Dec 21, 2016 | 23.39 | 23.61 | 23.17 | 23.37 | 1,136,018 | +0.00(+0.00%) |
Dec 20, 2016 | 22.86 | 23.45 | 22.75 | 23.37 | 1,395,597 | -0.13(-0.55%) |
Dec 19, 2016 | 23.29 | 23.80 | 23.10 | 23.50 | 1,075,993 | +0.30(+1.29%) |
Dec 16, 2016 | 23.09 | 23.64 | 22.88 | 23.20 | 4,439,997 | +0.45(+1.98%) |
Dec 15, 2016 | 24.00 | 24.17 | 22.63 | 22.75 | 5,705,098 | -2.06(-8.30%) |
Dec 14, 2016 | 25.54 | 25.82 | 24.75 | 24.81 | 2,953,923 | -0.50(-1.98%) |
Dec 13, 2016 | 24.67 | 25.40 | 24.63 | 25.31 | 1,617,317 | +0.59(+2.39%) |
Dec 12, 2016 | 24.65 | 25.06 | 24.25 | 24.72 | 1,887,515 | +0.27(+1.10%) |
Dec 09, 2016 | 25.04 | 25.18 | 24.25 | 24.45 | 1,782,769 | -0.63(-2.51%) |
Dec 08, 2016 | 25.26 | 25.35 | 24.70 | 25.08 | 1,764,939 | -0.19(-0.75%) |
Dec 07, 2016 | 25.74 | 25.85 | 24.96 | 25.27 | 1,897,125 | +0.00(+0.00%) |
Dec 06, 2016 | 25.08 | 26.05 | 24.98 | 25.27 | 1,537,232 | +0.24(+0.96%) |
Dec 05, 2016 | 24.46 | 25.09 | 23.90 | 25.03 | 1,569,132 | +0.20(+0.81%) |
Dec 02, 2016 | 24.34 | 25.26 | 24.25 | 24.83 | 1,867,917 | +0.72(+2.99%) |