Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.82 | 26.64 | 25.71 | 26.04 | 6,844,380 | -0.06(-0.22%) |
Feb 27, 2017 | 25.78 | 26.14 | 25.63 | 26.10 | 4,702,632 | +0.28(+1.09%) |
Feb 24, 2017 | 26.04 | 26.12 | 25.34 | 25.82 | 6,873,173 | -0.56(-2.11%) |
Feb 23, 2017 | 27.55 | 27.57 | 25.76 | 26.37 | 9,635,873 | -1.16(-4.21%) |
Feb 22, 2017 | 27.98 | 28.16 | 27.51 | 27.53 | 3,795,702 | -0.59(-2.09%) |
Feb 21, 2017 | 28.33 | 28.63 | 27.71 | 28.12 | 6,198,804 | -0.15(-0.53%) |
Feb 17, 2017 | 28.27 | 28.27 | 28.27 | 0 | +0.49(+1.76%) | |
Feb 16, 2017 | 27.91 | 29.60 | 27.66 | 27.78 | 12,801,106 | -0.80(-2.81%) |
Feb 15, 2017 | 30.00 | 30.05 | 28.44 | 28.58 | 11,122,980 | -1.27(-4.25%) |
Feb 14, 2017 | 29.98 | 30.06 | 29.41 | 29.85 | 9,682,351 | -0.32(-1.06%) |
Feb 13, 2017 | 29.66 | 30.49 | 29.61 | 30.17 | 7,816,805 | +0.72(+2.43%) |
Feb 10, 2017 | 28.56 | 29.51 | 28.42 | 29.46 | 5,076,176 | +1.11(+3.91%) |
Feb 09, 2017 | 28.69 | 28.78 | 28.32 | 28.35 | 4,524,185 | -0.37(-1.29%) |
Feb 08, 2017 | 28.69 | 28.85 | 28.28 | 28.72 | 3,733,045 | +0.04(+0.14%) |
Feb 07, 2017 | 28.81 | 29.23 | 28.23 | 28.68 | 5,972,441 | -0.49(-1.69%) |
Feb 06, 2017 | 29.34 | 29.39 | 28.58 | 29.17 | 4,723,521 | -0.16(-0.53%) |
Feb 03, 2017 | 29.42 | 29.70 | 29.21 | 29.33 | 3,880,323 | +0.04(+0.14%) |
Feb 02, 2017 | 29.93 | 29.93 | 29.03 | 29.29 | 4,758,316 | -0.82(-2.73%) |
Feb 01, 2017 | 29.05 | 30.16 | 28.99 | 30.11 | 5,590,164 | +1.10(+3.80%) |
Jan 31, 2017 | 29.38 | 29.67 | 28.90 | 29.01 | 5,298,826 | -0.08(-0.28%) |
Jan 30, 2017 | 29.82 | 29.82 | 28.89 | 29.09 | 5,056,285 | -0.92(-3.07%) |
Jan 27, 2017 | 29.98 | 30.25 | 29.42 | 30.01 | 5,122,256 | +0.25(+0.83%) |
Jan 26, 2017 | 28.61 | 29.98 | 28.36 | 29.76 | 7,388,020 | -0.27(-0.90%) |
Jan 25, 2017 | 30.50 | 30.55 | 29.61 | 30.03 | 6,023,135 | -0.25(-0.84%) |
Jan 24, 2017 | 29.29 | 30.52 | 29.23 | 30.29 | 12,744,256 | +1.32(+4.54%) |
Jan 23, 2017 | 27.95 | 29.01 | 27.88 | 28.97 | 9,186,301 | +0.86(+3.07%) |
Jan 20, 2017 | 27.72 | 28.23 | 27.16 | 28.11 | 9,685,011 | +1.60(+6.05%) |
Jan 19, 2017 | 26.78 | 26.89 | 26.29 | 26.51 | 6,107,449 | -0.06(-0.22%) |
Jan 18, 2017 | 27.03 | 27.06 | 26.54 | 26.57 | 6,559,224 | -0.47(-1.73%) |
Jan 17, 2017 | 28.14 | 28.16 | 27.01 | 27.03 | 5,812,872 | -0.90(-3.21%) |
Jan 13, 2017 | 27.93 | 27.93 | 27.93 | 0 | -0.44(-1.54%) | |
Jan 12, 2017 | 27.89 | 28.41 | 27.46 | 28.37 | 7,180,595 | +0.26(+0.94%) |
Jan 11, 2017 | 27.02 | 28.14 | 27.01 | 28.10 | 7,907,933 | +1.20(+4.46%) |
Jan 10, 2017 | 27.46 | 27.77 | 26.63 | 26.90 | 8,292,870 | -0.85(-3.08%) |
Jan 09, 2017 | 27.51 | 27.90 | 27.18 | 27.76 | 5,502,757 | +0.25(+0.90%) |
Jan 06, 2017 | 27.18 | 27.54 | 27.14 | 27.51 | 3,455,414 | +0.35(+1.27%) |
Jan 05, 2017 | 27.16 | 27.45 | 26.57 | 27.17 | 7,237,125 | +0.01(+0.03%) |
Jan 04, 2017 | 26.39 | 27.16 | 26.34 | 27.16 | 6,666,498 | +0.96(+3.67%) |
Jan 03, 2017 | 26.32 | 26.79 | 26.02 | 26.20 | 8,175,784 | +0.32(+1.24%) |
Dec 30, 2016 | 25.87 | 25.87 | 25.87 | 0 | -0.35(-1.32%) | |
Dec 29, 2016 | 25.91 | 26.34 | 25.84 | 26.22 | 5,134,337 | +0.22(+0.85%) |
Dec 28, 2016 | 26.39 | 26.80 | 25.71 | 26.00 | 4,444,872 | -0.26(-1.00%) |
Dec 27, 2016 | 25.41 | 26.39 | 25.25 | 26.26 | 7,570,914 | +1.02(+4.04%) |
Dec 23, 2016 | 25.24 | 25.24 | 25.24 | 0 | +0.49(+1.99%) | |
Dec 22, 2016 | 23.81 | 24.80 | 23.69 | 24.75 | 5,274,309 | +0.99(+4.19%) |
Dec 21, 2016 | 23.93 | 23.93 | 23.47 | 23.75 | 4,601,741 | -0.07(-0.31%) |
Dec 20, 2016 | 23.40 | 23.90 | 23.25 | 23.83 | 4,771,368 | +0.58(+2.47%) |
Dec 19, 2016 | 23.97 | 24.25 | 23.13 | 23.25 | 6,590,403 | -0.98(-4.04%) |
Dec 16, 2016 | 23.49 | 24.34 | 23.20 | 24.23 | 12,728,085 | +0.68(+2.90%) |
Dec 15, 2016 | 22.99 | 23.90 | 22.81 | 23.55 | 5,418,798 | +0.44(+1.92%) |
Dec 14, 2016 | 23.24 | 23.70 | 23.04 | 23.10 | 3,664,401 | -0.25(-1.06%) |
Dec 13, 2016 | 23.89 | 24.08 | 23.06 | 23.35 | 7,938,128 | -0.48(-2.03%) |
Dec 12, 2016 | 25.33 | 25.37 | 23.57 | 23.84 | 7,360,162 | -1.60(-6.30%) |
Dec 09, 2016 | 25.01 | 25.44 | 24.69 | 25.44 | 5,687,188 | +0.48(+1.91%) |
Dec 08, 2016 | 24.59 | 25.27 | 24.44 | 24.96 | 5,378,528 | +0.53(+2.19%) |
Dec 07, 2016 | 23.47 | 24.75 | 23.43 | 24.43 | 8,209,904 | +0.95(+4.03%) |
Dec 06, 2016 | 23.25 | 23.66 | 22.87 | 23.48 | 8,372,441 | -0.01(-0.03%) |
Dec 05, 2016 | 23.66 | 24.07 | 23.26 | 23.49 | 9,443,297 | +0.16(+0.70%) |
Dec 02, 2016 | 23.66 | 24.34 | 23.06 | 23.33 | 6,201,554 | -0.28(-1.18%) |