Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.09 | 28.15 | 27.31 | 27.47 | 2,357,597 | -0.65(-2.32%) |
Feb 27, 2017 | 27.88 | 28.17 | 27.81 | 28.12 | 223,073 | +0.17(+0.59%) |
Feb 24, 2017 | 28.23 | 28.30 | 27.93 | 27.96 | 1,096,417 | -0.37(-1.31%) |
Feb 23, 2017 | 28.62 | 28.62 | 28.26 | 28.33 | 174,848 | -0.23(-0.81%) |
Feb 22, 2017 | 28.53 | 28.64 | 28.45 | 28.56 | 411,626 | +0.09(+0.32%) |
Feb 21, 2017 | 28.35 | 28.54 | 28.30 | 28.47 | 411,188 | +0.19(+0.67%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.19(+0.68%) | |
Feb 16, 2017 | 28.09 | 28.21 | 28.03 | 28.09 | 729,843 | +0.00(+0.00%) |
Feb 15, 2017 | 28.15 | 28.21 | 28.06 | 28.09 | 510,628 | -0.20(-0.70%) |
Feb 14, 2017 | 28.16 | 28.30 | 28.05 | 28.29 | 274,638 | +0.03(+0.12%) |
Feb 13, 2017 | 28.21 | 28.35 | 28.16 | 28.26 | 400,014 | -0.05(-0.18%) |
Feb 10, 2017 | 28.15 | 28.35 | 28.07 | 28.30 | 633,863 | +0.22(+0.79%) |
Feb 09, 2017 | 27.90 | 28.19 | 27.87 | 28.08 | 381,757 | +0.18(+0.65%) |
Feb 08, 2017 | 27.90 | 27.95 | 27.73 | 27.90 | 602,470 | +0.07(+0.24%) |
Feb 07, 2017 | 28.06 | 28.16 | 27.80 | 27.83 | 520,182 | -0.21(-0.74%) |
Feb 06, 2017 | 28.49 | 28.58 | 27.97 | 28.04 | 823,390 | -0.50(-1.74%) |
Feb 03, 2017 | 28.45 | 28.60 | 28.38 | 28.54 | 889,875 | +0.26(+0.91%) |
Feb 02, 2017 | 28.30 | 28.49 | 28.01 | 28.28 | 1,405,005 | -0.20(-0.70%) |
Feb 01, 2017 | 29.41 | 29.54 | 28.12 | 28.48 | 7,177,639 | -0.83(-2.85%) |
Jan 31, 2017 | 29.23 | 29.44 | 29.22 | 29.31 | 720,635 | +0.05(+0.17%) |
Jan 30, 2017 | 29.43 | 29.43 | 29.06 | 29.26 | 1,081,703 | -0.26(-0.87%) |
Jan 27, 2017 | 29.30 | 29.54 | 29.16 | 29.52 | 627,874 | +0.27(+0.93%) |
Jan 26, 2017 | 28.96 | 29.25 | 28.88 | 29.25 | 422,464 | +0.26(+0.88%) |
Jan 25, 2017 | 28.97 | 29.10 | 28.83 | 28.99 | 665,737 | +0.05(+0.17%) |
Jan 24, 2017 | 29.07 | 29.07 | 28.74 | 28.94 | 580,952 | -0.21(-0.74%) |
Jan 23, 2017 | 29.11 | 29.21 | 28.98 | 29.16 | 302,310 | +0.11(+0.37%) |
Jan 20, 2017 | 29.16 | 29.31 | 28.98 | 29.05 | 210,500 | +0.02(+0.09%) |
Jan 19, 2017 | 29.06 | 29.21 | 28.92 | 29.02 | 394,954 | -0.04(-0.14%) |
Jan 18, 2017 | 29.37 | 29.51 | 29.00 | 29.06 | 680,474 | -0.29(-0.98%) |
Jan 17, 2017 | 29.36 | 29.43 | 29.18 | 29.35 | 678,980 | -0.02(-0.06%) |
Jan 13, 2017 | 29.37 | 29.37 | 29.37 | 0 | +0.26(+0.88%) | |
Jan 12, 2017 | 29.30 | 29.30 | 28.89 | 29.11 | 547,187 | -0.21(-0.70%) |
Jan 11, 2017 | 29.35 | 29.44 | 29.20 | 29.32 | 336,880 | -0.09(-0.31%) |
Jan 10, 2017 | 29.21 | 29.46 | 29.04 | 29.41 | 829,489 | +0.22(+0.76%) |
Jan 09, 2017 | 29.49 | 29.52 | 29.11 | 29.19 | 1,160,674 | -0.31(-1.04%) |
Jan 06, 2017 | 30.06 | 30.12 | 29.46 | 29.49 | 845,989 | -0.38(-1.27%) |
Jan 05, 2017 | 30.34 | 30.34 | 29.78 | 29.87 | 2,381,937 | -0.31(-1.01%) |
Jan 04, 2017 | 29.91 | 30.24 | 29.78 | 30.18 | 3,725,191 | +0.42(+1.42%) |
Jan 03, 2017 | 28.80 | 29.99 | 28.78 | 29.76 | 5,988,587 | +1.26(+4.43%) |
Dec 30, 2016 | 28.49 | 28.49 | 28.49 | 0 | -0.18(-0.63%) | |
Dec 29, 2016 | 28.70 | 28.76 | 28.63 | 28.68 | 321,538 | +0.02(+0.09%) |
Dec 28, 2016 | 29.10 | 29.10 | 28.59 | 28.65 | 286,277 | -0.31(-1.08%) |
Dec 27, 2016 | 28.90 | 29.16 | 28.71 | 28.97 | 1,528,098 | +0.03(+0.11%) |
Dec 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | +0.23(+0.81%) | |
Dec 22, 2016 | 28.60 | 28.81 | 28.46 | 28.70 | 522,142 | +0.36(+1.28%) |
Dec 21, 2016 | 28.56 | 28.73 | 28.33 | 28.34 | 791,353 | -0.21(-0.75%) |
Dec 20, 2016 | 28.45 | 28.59 | 28.40 | 28.55 | 911,895 | +0.18(+0.64%) |
Dec 19, 2016 | 28.02 | 28.54 | 27.97 | 28.37 | 930,703 | +0.56(+2.01%) |
Dec 16, 2016 | 27.74 | 27.83 | 27.66 | 27.81 | 802,678 | +0.17(+0.62%) |
Dec 15, 2016 | 27.50 | 27.73 | 27.37 | 27.64 | 385,319 | +0.17(+0.63%) |
Dec 14, 2016 | 27.57 | 27.78 | 27.41 | 27.47 | 1,049,901 | -0.11(-0.42%) |
Dec 13, 2016 | 27.44 | 27.72 | 27.39 | 27.58 | 277,375 | +0.27(+0.99%) |
Dec 12, 2016 | 27.67 | 27.74 | 27.28 | 27.31 | 286,181 | -0.43(-1.57%) |
Dec 09, 2016 | 27.68 | 27.88 | 27.57 | 27.75 | 519,812 | +0.01(+0.03%) |
Dec 08, 2016 | 27.57 | 27.81 | 27.55 | 27.74 | 559,573 | +0.14(+0.51%) |
Dec 07, 2016 | 26.89 | 27.61 | 26.89 | 27.60 | 1,133,225 | +0.76(+2.84%) |
Dec 06, 2016 | 26.69 | 27.00 | 26.46 | 26.84 | 756,100 | +0.20(+0.74%) |
Dec 05, 2016 | 26.40 | 26.64 | 26.35 | 26.64 | 823,626 | +0.33(+1.25%) |
Dec 02, 2016 | 26.18 | 26.43 | 26.18 | 26.31 | 1,572,319 | +0.16(+0.60%) |