Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.48 | 28.88 | 28.15 | 28.25 | 2,664,450 | -0.35(-1.22%) |
Feb 27, 2017 | 28.36 | 28.74 | 28.27 | 28.59 | 2,427,186 | +0.23(+0.83%) |
Feb 24, 2017 | 29.00 | 29.18 | 27.86 | 28.36 | 7,467,060 | -1.34(-4.51%) |
Feb 23, 2017 | 30.40 | 30.43 | 29.68 | 29.70 | 5,465,572 | -0.67(-2.21%) |
Feb 22, 2017 | 30.54 | 30.82 | 30.35 | 30.37 | 1,414,064 | -0.20(-0.65%) |
Feb 21, 2017 | 30.40 | 30.84 | 30.40 | 30.57 | 1,763,790 | -0.04(-0.15%) |
Feb 17, 2017 | 30.61 | 30.61 | 30.61 | 0 | +0.08(+0.28%) | |
Feb 16, 2017 | 30.82 | 30.94 | 30.41 | 30.53 | 2,340,232 | -0.33(-1.09%) |
Feb 15, 2017 | 30.25 | 31.25 | 30.10 | 30.86 | 4,025,662 | +0.79(+2.63%) |
Feb 14, 2017 | 29.95 | 30.32 | 29.82 | 30.07 | 2,753,114 | +0.09(+0.32%) |
Feb 13, 2017 | 30.00 | 30.09 | 29.53 | 29.98 | 1,387,140 | -0.02(-0.05%) |
Feb 10, 2017 | 29.60 | 30.14 | 29.39 | 30.00 | 3,002,072 | +0.48(+1.61%) |
Feb 09, 2017 | 28.82 | 29.59 | 28.69 | 29.52 | 2,392,886 | +0.70(+2.41%) |
Feb 08, 2017 | 28.30 | 28.97 | 28.07 | 28.82 | 3,315,366 | +0.34(+1.21%) |
Feb 07, 2017 | 28.14 | 28.89 | 27.96 | 28.48 | 2,340,532 | +0.53(+1.90%) |
Feb 06, 2017 | 28.23 | 28.44 | 27.69 | 27.95 | 3,763,268 | -0.35(-1.24%) |
Feb 03, 2017 | 28.34 | 28.43 | 28.16 | 28.30 | 1,216,786 | +0.09(+0.32%) |
Feb 02, 2017 | 28.38 | 28.49 | 28.07 | 28.21 | 1,025,612 | -0.02(-0.05%) |
Feb 01, 2017 | 28.25 | 28.41 | 28.02 | 28.23 | 1,128,036 | +0.12(+0.44%) |
Jan 31, 2017 | 27.93 | 28.18 | 27.69 | 28.10 | 1,936,524 | +0.26(+0.92%) |
Jan 30, 2017 | 28.04 | 28.06 | 27.61 | 27.84 | 1,343,480 | -0.30(-1.07%) |
Jan 27, 2017 | 28.43 | 28.52 | 28.00 | 28.14 | 1,239,070 | -0.25(-0.86%) |
Jan 26, 2017 | 28.70 | 28.82 | 28.24 | 28.39 | 1,396,386 | -0.25(-0.86%) |
Jan 25, 2017 | 27.70 | 28.68 | 27.61 | 28.64 | 2,644,492 | +0.94(+3.38%) |
Jan 24, 2017 | 26.65 | 27.72 | 26.58 | 27.70 | 2,280,266 | +1.12(+4.21%) |
Jan 23, 2017 | 26.56 | 26.63 | 26.28 | 26.58 | 2,814,562 | +0.07(+0.28%) |
Jan 20, 2017 | 25.55 | 26.84 | 25.50 | 26.50 | 11,010,882 | -0.07(-0.24%) |
Jan 19, 2017 | 26.65 | 26.70 | 26.37 | 26.57 | 1,805,000 | -0.08(-0.30%) |
Jan 18, 2017 | 26.57 | 27.11 | 26.51 | 26.65 | 4,509,434 | +0.03(+0.11%) |
Jan 17, 2017 | 25.98 | 26.70 | 25.86 | 26.62 | 3,016,624 | +0.62(+2.38%) |
Jan 13, 2017 | 26.00 | 26.00 | 26.00 | 0 | +1.03(+4.12%) | |
Jan 12, 2017 | 24.88 | 24.98 | 24.56 | 24.97 | 1,365,376 | +0.10(+0.40%) |
Jan 11, 2017 | 24.80 | 24.91 | 24.64 | 24.87 | 2,142,198 | +0.09(+0.36%) |
Jan 10, 2017 | 24.78 | 24.86 | 24.57 | 24.78 | 2,623,588 | +0.02(+0.06%) |
Jan 09, 2017 | 25.15 | 25.22 | 24.59 | 24.77 | 1,263,068 | -0.39(-1.55%) |
Jan 06, 2017 | 24.77 | 25.20 | 24.54 | 25.16 | 1,252,470 | +0.39(+1.57%) |
Jan 05, 2017 | 25.27 | 25.50 | 24.52 | 24.77 | 3,241,870 | -0.51(-2.02%) |
Jan 04, 2017 | 24.62 | 25.32 | 24.51 | 25.27 | 2,485,494 | +0.68(+2.76%) |
Jan 03, 2017 | 24.36 | 24.91 | 24.10 | 24.59 | 1,791,426 | +0.52(+2.18%) |
Dec 30, 2016 | 24.07 | 24.07 | 24.07 | 0 | -0.18(-0.76%) | |
Dec 29, 2016 | 24.32 | 24.34 | 24.02 | 24.25 | 1,264,740 | -0.04(-0.16%) |
Dec 28, 2016 | 24.72 | 24.84 | 24.25 | 24.30 | 1,265,460 | -0.47(-1.90%) |
Dec 27, 2016 | 24.62 | 25.01 | 24.50 | 24.77 | 1,204,902 | +0.14(+0.59%) |
Dec 23, 2016 | 24.62 | 24.62 | 24.62 | 0 | +0.12(+0.49%) | |
Dec 22, 2016 | 24.90 | 25.00 | 24.27 | 24.50 | 1,579,740 | -0.11(-0.43%) |
Dec 21, 2016 | 24.36 | 24.83 | 24.26 | 24.61 | 1,940,736 | +0.32(+1.30%) |
Dec 20, 2016 | 24.32 | 24.48 | 24.14 | 24.29 | 1,231,396 | -0.01(-0.02%) |
Dec 19, 2016 | 24.18 | 24.48 | 24.16 | 24.30 | 1,514,784 | +0.15(+0.62%) |
Dec 16, 2016 | 24.31 | 24.55 | 24.09 | 24.14 | 2,444,018 | -0.29(-1.19%) |
Dec 15, 2016 | 24.50 | 24.80 | 24.35 | 24.43 | 3,262,648 | -0.12(-0.51%) |
Dec 14, 2016 | 24.41 | 24.83 | 24.25 | 24.56 | 2,156,570 | +0.11(+0.45%) |
Dec 13, 2016 | 24.42 | 24.82 | 24.15 | 24.45 | 1,764,222 | +0.16(+0.66%) |
Dec 12, 2016 | 25.20 | 25.39 | 24.23 | 24.29 | 1,849,142 | -0.89(-3.55%) |
Dec 09, 2016 | 25.36 | 25.51 | 25.06 | 25.18 | 1,827,840 | -0.24(-0.94%) |
Dec 08, 2016 | 24.73 | 25.54 | 24.62 | 25.43 | 2,621,788 | +0.70(+2.83%) |
Dec 07, 2016 | 24.20 | 24.91 | 23.85 | 24.73 | 3,582,260 | +0.51(+2.11%) |
Dec 06, 2016 | 24.31 | 24.45 | 23.83 | 24.21 | 2,710,378 | -0.12(-0.51%) |
Dec 05, 2016 | 24.07 | 24.41 | 23.95 | 24.34 | 2,516,336 | +0.34(+1.44%) |
Dec 02, 2016 | 24.16 | 24.34 | 23.81 | 24.00 | 2,353,152 | -0.12(-0.50%) |