Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 30.46 | 30.56 | 30.25 | 30.36 | 1,501,523 | -0.13(-0.42%) |
Feb 27, 2017 | 29.93 | 30.54 | 29.89 | 30.49 | 4,485,095 | +0.53(+1.76%) |
Feb 24, 2017 | 29.66 | 29.97 | 29.50 | 29.97 | 2,065,998 | +0.16(+0.54%) |
Feb 23, 2017 | 30.08 | 30.12 | 29.64 | 29.81 | 1,721,253 | -0.12(-0.40%) |
Feb 22, 2017 | 30.17 | 30.21 | 29.87 | 29.93 | 2,879,001 | +0.11(+0.37%) |
Feb 21, 2017 | 29.66 | 29.85 | 29.52 | 29.82 | 1,316,319 | +0.37(+1.25%) |
Feb 17, 2017 | 29.45 | 29.45 | 29.45 | 0 | -0.03(-0.10%) | |
Feb 16, 2017 | 29.60 | 29.80 | 29.39 | 29.48 | 1,594,507 | -0.16(-0.54%) |
Feb 15, 2017 | 29.29 | 29.73 | 29.11 | 29.64 | 1,229,220 | +0.33(+1.12%) |
Feb 14, 2017 | 29.40 | 29.47 | 29.17 | 29.31 | 1,021,653 | -0.19(-0.64%) |
Feb 13, 2017 | 29.65 | 29.73 | 29.46 | 29.50 | 1,770,509 | -0.05(-0.17%) |
Feb 10, 2017 | 29.15 | 29.60 | 29.09 | 29.55 | 1,754,530 | +0.51(+1.75%) |
Feb 09, 2017 | 28.89 | 29.08 | 28.64 | 29.04 | 1,700,477 | +0.14(+0.48%) |
Feb 08, 2017 | 28.65 | 28.92 | 28.60 | 28.90 | 1,920,428 | +0.14(+0.49%) |
Feb 07, 2017 | 28.88 | 28.92 | 28.60 | 28.76 | 978,057 | -0.02(-0.07%) |
Feb 06, 2017 | 28.89 | 29.03 | 28.75 | 28.78 | 2,514,485 | -0.22(-0.76%) |
Feb 03, 2017 | 29.03 | 29.03 | 28.83 | 29.00 | 1,052,871 | +0.20(+0.69%) |
Feb 02, 2017 | 28.81 | 29.03 | 28.65 | 28.80 | 1,645,179 | +0.01(+0.03%) |
Feb 01, 2017 | 28.85 | 28.99 | 28.59 | 28.79 | 2,906,668 | -0.03(-0.10%) |
Jan 31, 2017 | 29.02 | 29.03 | 28.61 | 28.82 | 2,327,668 | -0.28(-0.96%) |
Jan 30, 2017 | 29.19 | 29.19 | 28.66 | 29.10 | 3,025,559 | -0.14(-0.48%) |
Jan 27, 2017 | 29.71 | 29.71 | 29.16 | 29.24 | 2,805,352 | -0.38(-1.28%) |
Jan 26, 2017 | 29.63 | 30.04 | 29.58 | 29.62 | 4,423,077 | +0.07(+0.24%) |
Jan 25, 2017 | 29.10 | 29.71 | 29.10 | 29.55 | 4,040,414 | +0.62(+2.14%) |
Jan 24, 2017 | 28.33 | 29.01 | 28.24 | 28.93 | 5,831,496 | +1.12(+4.01%) |
Jan 23, 2017 | 27.74 | 27.89 | 27.67 | 27.81 | 2,264,657 | +0.12(+0.43%) |
Jan 20, 2017 | 27.69 | 27.76 | 27.56 | 27.69 | 1,882,392 | +0.16(+0.58%) |
Jan 19, 2017 | 27.91 | 28.06 | 27.52 | 27.53 | 2,231,951 | -0.32(-1.14%) |
Jan 18, 2017 | 27.86 | 27.95 | 27.68 | 27.85 | 3,353,570 | +0.01(+0.04%) |
Jan 17, 2017 | 27.83 | 28.04 | 27.69 | 27.84 | 2,086,888 | -0.12(-0.43%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 27.84 | 27.89 | 27.36 | 27.87 | 2,854,367 | -0.03(-0.11%) |
Jan 11, 2017 | 27.74 | 27.96 | 27.57 | 27.90 | 1,854,443 | +0.17(+0.61%) |
Jan 10, 2017 | 27.58 | 27.87 | 27.53 | 27.73 | 1,801,556 | +0.21(+0.76%) |
Jan 09, 2017 | 27.57 | 27.62 | 27.38 | 27.52 | 1,788,232 | -0.12(-0.43%) |
Jan 06, 2017 | 28.06 | 28.15 | 27.61 | 27.64 | 1,683,230 | -0.45(-1.60%) |
Jan 05, 2017 | 28.07 | 28.24 | 27.88 | 28.09 | 1,662,295 | -0.05(-0.18%) |
Jan 04, 2017 | 27.72 | 28.20 | 27.72 | 28.14 | 2,266,962 | +0.56(+2.02%) |
Jan 03, 2017 | 27.61 | 27.74 | 27.23 | 27.58 | 3,192,870 | +0.20(+0.73%) |
Dec 30, 2016 | 27.38 | 27.38 | 27.38 | 0 | -0.25(-0.90%) | |
Dec 29, 2016 | 27.66 | 27.86 | 27.59 | 27.63 | 1,822,289 | -0.02(-0.07%) |
Dec 28, 2016 | 28.01 | 28.07 | 27.59 | 27.65 | 3,127,053 | -0.31(-1.10%) |
Dec 27, 2016 | 27.75 | 28.00 | 27.66 | 27.96 | 1,354,222 | +0.25(+0.90%) |
Dec 23, 2016 | 27.71 | 27.71 | 27.71 | 0 | -0.06(-0.22%) | |
Dec 22, 2016 | 28.14 | 28.20 | 27.75 | 27.77 | 1,118,567 | -0.41(-1.45%) |
Dec 21, 2016 | 28.01 | 28.29 | 27.98 | 28.18 | 898,232 | +0.18(+0.65%) |
Dec 20, 2016 | 28.03 | 28.16 | 27.92 | 28.00 | 1,168,390 | +0.04(+0.14%) |
Dec 19, 2016 | 28.07 | 28.35 | 27.87 | 27.96 | 4,001,093 | +0.10(+0.36%) |
Dec 16, 2016 | 27.71 | 28.05 | 27.59 | 27.86 | 3,096,318 | +0.21(+0.76%) |
Dec 15, 2016 | 28.07 | 28.46 | 27.56 | 27.65 | 5,541,323 | -0.37(-1.31%) |
Dec 14, 2016 | 28.63 | 28.72 | 27.99 | 28.02 | 4,585,235 | -0.62(-2.16%) |
Dec 13, 2016 | 28.83 | 28.85 | 28.50 | 28.64 | 3,038,108 | +0.01(+0.03%) |
Dec 12, 2016 | 28.59 | 28.70 | 28.44 | 28.63 | 2,770,252 | -0.05(-0.17%) |
Dec 09, 2016 | 28.90 | 28.90 | 28.46 | 28.68 | 4,978,421 | -0.27(-0.93%) |
Dec 08, 2016 | 28.53 | 29.13 | 28.38 | 28.95 | 3,135,561 | +0.53(+1.86%) |
Dec 07, 2016 | 27.75 | 28.48 | 27.68 | 28.42 | 3,197,180 | +0.69(+2.48%) |
Dec 06, 2016 | 27.48 | 27.76 | 27.32 | 27.73 | 2,476,222 | +0.46(+1.68%) |
Dec 05, 2016 | 27.08 | 27.35 | 26.89 | 27.27 | 3,367,255 | +0.36(+1.33%) |
Dec 02, 2016 | 26.84 | 27.13 | 26.77 | 26.92 | 2,769,504 | +0.03(+0.11%) |