Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.06 | 30.06 | 29.86 | 30.04 | 4,543,254 | -0.23(-0.76%) |
Feb 27, 2017 | 29.87 | 30.30 | 29.84 | 30.27 | 2,522,182 | +0.44(+1.47%) |
Feb 24, 2017 | 29.80 | 30.02 | 29.71 | 29.83 | 4,103,617 | -0.14(-0.47%) |
Feb 23, 2017 | 29.94 | 30.00 | 29.68 | 29.97 | 1,897,162 | +0.12(+0.40%) |
Feb 22, 2017 | 29.84 | 30.06 | 29.78 | 29.85 | 2,639,933 | -0.18(-0.60%) |
Feb 21, 2017 | 29.81 | 30.19 | 29.81 | 30.03 | 3,432,586 | +0.35(+1.18%) |
Feb 17, 2017 | 29.69 | 29.69 | 29.69 | 0 | +0.17(+0.57%) | |
Feb 16, 2017 | 29.80 | 29.87 | 29.39 | 29.52 | 2,782,008 | -0.30(-1.01%) |
Feb 15, 2017 | 29.51 | 29.89 | 29.36 | 29.82 | 3,388,542 | +0.43(+1.47%) |
Feb 14, 2017 | 28.73 | 29.41 | 28.73 | 29.39 | 5,257,696 | +0.41(+1.42%) |
Feb 13, 2017 | 28.70 | 29.07 | 28.60 | 28.97 | 2,408,133 | +0.44(+1.54%) |
Feb 10, 2017 | 28.40 | 28.57 | 28.35 | 28.53 | 3,971,102 | +0.28(+0.99%) |
Feb 09, 2017 | 27.74 | 28.31 | 27.85 | 28.25 | 6,220,710 | +0.52(+1.86%) |
Feb 08, 2017 | 27.74 | 27.80 | 27.58 | 27.74 | 2,518,442 | -0.19(-0.67%) |
Feb 07, 2017 | 28.05 | 28.11 | 27.77 | 27.93 | 2,485,267 | +0.01(+0.05%) |
Feb 06, 2017 | 27.97 | 28.18 | 27.88 | 27.91 | 2,959,808 | -0.22(-0.79%) |
Feb 03, 2017 | 28.21 | 28.23 | 27.98 | 28.14 | 4,984,421 | +0.29(+1.03%) |
Feb 02, 2017 | 27.65 | 28.02 | 27.49 | 27.85 | 2,386,628 | -0.06(-0.23%) |
Feb 01, 2017 | 27.98 | 28.34 | 27.71 | 27.91 | 3,653,416 | +0.17(+0.63%) |
Jan 31, 2017 | 27.88 | 27.99 | 27.61 | 27.74 | 5,660,267 | -0.30(-1.07%) |
Jan 30, 2017 | 28.09 | 28.09 | 27.54 | 28.04 | 3,564,875 | -0.10(-0.37%) |
Jan 27, 2017 | 28.69 | 29.11 | 27.74 | 28.14 | 5,137,865 | -0.31(-1.10%) |
Jan 26, 2017 | 29.12 | 29.23 | 28.32 | 28.46 | 5,379,746 | -0.76(-2.60%) |
Jan 25, 2017 | 29.02 | 29.26 | 28.68 | 29.22 | 3,757,521 | +0.49(+1.70%) |
Jan 24, 2017 | 28.38 | 28.85 | 28.24 | 28.73 | 2,510,574 | +0.53(+1.88%) |
Jan 23, 2017 | 28.21 | 28.35 | 28.02 | 28.20 | 2,481,745 | -0.15(-0.52%) |
Jan 20, 2017 | 27.96 | 28.35 | 27.91 | 28.34 | 3,165,632 | +0.52(+1.88%) |
Jan 19, 2017 | 27.88 | 28.17 | 27.58 | 27.82 | 3,173,810 | -0.10(-0.37%) |
Jan 18, 2017 | 27.86 | 27.95 | 27.58 | 27.93 | 2,817,469 | +0.05(+0.18%) |
Jan 17, 2017 | 28.21 | 28.31 | 27.81 | 27.88 | 4,795,053 | -0.39(-1.38%) |
Jan 13, 2017 | 28.27 | 28.27 | 28.27 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 28.13 | 28.31 | 27.67 | 28.25 | 3,702,092 | -0.19(-0.66%) |
Jan 11, 2017 | 28.06 | 28.46 | 27.95 | 28.44 | 2,533,441 | +0.24(+0.87%) |
Jan 10, 2017 | 28.16 | 28.43 | 27.98 | 28.20 | 2,320,026 | +0.06(+0.22%) |
Jan 09, 2017 | 28.41 | 28.41 | 28.02 | 28.14 | 3,229,477 | -0.31(-1.08%) |
Jan 06, 2017 | 28.45 | 28.53 | 28.11 | 28.44 | 2,313,119 | +0.01(+0.05%) |
Jan 05, 2017 | 28.62 | 28.83 | 28.07 | 28.43 | 2,633,875 | -0.43(-1.50%) |
Jan 04, 2017 | 28.39 | 28.96 | 28.37 | 28.86 | 4,126,243 | +0.64(+2.25%) |
Jan 03, 2017 | 28.09 | 28.45 | 27.86 | 28.23 | 3,441,685 | +0.60(+2.17%) |
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.12(+0.43%) | |
Dec 29, 2016 | 27.54 | 27.76 | 27.38 | 27.51 | 1,781,353 | -0.04(-0.15%) |
Dec 28, 2016 | 28.07 | 28.17 | 27.54 | 27.55 | 2,158,470 | -0.45(-1.60%) |
Dec 27, 2016 | 28.23 | 28.29 | 27.86 | 28.00 | 1,540,418 | -0.12(-0.42%) |
Dec 23, 2016 | 28.11 | 28.11 | 28.11 | 0 | +0.14(+0.50%) | |
Dec 22, 2016 | 28.02 | 28.02 | 27.81 | 27.98 | 2,637,401 | -0.09(-0.32%) |
Dec 21, 2016 | 28.02 | 28.12 | 27.71 | 28.07 | 3,219,271 | +0.01(+0.02%) |
Dec 20, 2016 | 27.81 | 28.06 | 27.73 | 28.06 | 4,096,655 | +0.44(+1.58%) |
Dec 19, 2016 | 27.47 | 27.64 | 27.04 | 27.62 | 6,810,430 | +0.34(+1.25%) |
Dec 16, 2016 | 27.50 | 27.73 | 27.22 | 27.28 | 5,979,369 | -0.12(-0.46%) |
Dec 15, 2016 | 27.41 | 27.82 | 27.16 | 27.41 | 2,846,606 | +0.10(+0.38%) |
Dec 14, 2016 | 27.64 | 27.94 | 27.21 | 27.30 | 4,547,437 | -0.47(-1.70%) |
Dec 13, 2016 | 27.98 | 28.18 | 27.49 | 27.77 | 4,477,470 | +0.00(+0.00%) |
Dec 12, 2016 | 28.38 | 28.50 | 27.77 | 27.77 | 4,609,569 | -0.71(-2.49%) |
Dec 09, 2016 | 29.02 | 29.16 | 28.44 | 28.48 | 4,523,560 | -0.70(-2.40%) |
Dec 08, 2016 | 28.23 | 29.29 | 28.23 | 29.18 | 5,638,853 | +0.97(+3.45%) |
Dec 07, 2016 | 27.69 | 28.24 | 27.63 | 28.21 | 3,016,524 | +0.51(+1.83%) |
Dec 06, 2016 | 27.70 | 27.77 | 27.30 | 27.70 | 2,760,440 | +0.09(+0.33%) |
Dec 05, 2016 | 27.45 | 27.75 | 27.34 | 27.61 | 4,641,044 | +0.38(+1.40%) |
Dec 02, 2016 | 27.43 | 27.57 | 27.16 | 27.23 | 2,284,743 | -0.24(-0.88%) |