Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.54 | 29.00 | 28.39 | 28.44 | 556,439 | -0.38(-1.32%) |
Feb 27, 2017 | 29.06 | 29.20 | 28.73 | 28.82 | 457,093 | -0.45(-1.54%) |
Feb 24, 2017 | 29.39 | 29.39 | 29.06 | 29.27 | 253,189 | -0.23(-0.78%) |
Feb 23, 2017 | 29.35 | 29.62 | 29.31 | 29.50 | 398,473 | +0.08(+0.27%) |
Feb 22, 2017 | 30.06 | 30.24 | 29.28 | 29.42 | 523,980 | -0.63(-2.10%) |
Feb 21, 2017 | 29.79 | 30.24 | 29.53 | 30.05 | 717,425 | +0.16(+0.54%) |
Feb 17, 2017 | 29.89 | 29.89 | 29.89 | 0 | +0.73(+2.50%) | |
Feb 16, 2017 | 29.47 | 29.59 | 28.88 | 29.16 | 393,456 | -0.46(-1.55%) |
Feb 15, 2017 | 28.90 | 29.74 | 28.85 | 29.62 | 580,554 | +0.66(+2.28%) |
Feb 14, 2017 | 28.95 | 29.00 | 28.75 | 28.96 | 351,771 | +0.04(+0.14%) |
Feb 13, 2017 | 28.64 | 28.99 | 28.50 | 28.92 | 429,117 | +0.28(+0.98%) |
Feb 10, 2017 | 28.21 | 28.82 | 28.10 | 28.64 | 526,719 | +0.38(+1.34%) |
Feb 09, 2017 | 28.11 | 28.38 | 27.96 | 28.26 | 426,033 | +0.15(+0.53%) |
Feb 08, 2017 | 27.98 | 28.19 | 27.68 | 28.11 | 237,631 | +0.11(+0.39%) |
Feb 07, 2017 | 28.00 | 28.10 | 27.81 | 28.00 | 272,912 | +0.07(+0.25%) |
Feb 06, 2017 | 27.96 | 27.98 | 27.72 | 27.93 | 237,927 | -0.23(-0.82%) |
Feb 03, 2017 | 28.06 | 28.37 | 27.85 | 28.16 | 400,976 | +0.02(+0.07%) |
Feb 02, 2017 | 28.00 | 28.18 | 27.62 | 28.14 | 518,028 | +0.12(+0.43%) |
Feb 01, 2017 | 27.57 | 28.19 | 27.33 | 28.02 | 857,287 | +0.39(+1.41%) |
Jan 31, 2017 | 27.39 | 27.70 | 27.07 | 27.63 | 664,768 | +0.02(+0.07%) |
Jan 30, 2017 | 27.51 | 27.69 | 26.97 | 27.61 | 449,356 | -0.15(-0.54%) |
Jan 27, 2017 | 27.81 | 27.97 | 27.52 | 27.76 | 643,887 | -0.01(-0.04%) |
Jan 26, 2017 | 27.86 | 27.99 | 27.62 | 27.77 | 508,933 | -0.08(-0.29%) |
Jan 25, 2017 | 28.69 | 28.69 | 27.68 | 27.85 | 1,066,506 | -0.08(-0.29%) |
Jan 24, 2017 | 27.52 | 28.10 | 27.38 | 27.93 | 666,410 | +0.29(+1.05%) |
Jan 23, 2017 | 27.78 | 27.97 | 27.23 | 27.64 | 1,493,610 | -0.39(-1.39%) |
Jan 20, 2017 | 27.21 | 28.14 | 26.96 | 28.03 | 2,014,839 | +0.61(+2.22%) |
Jan 19, 2017 | 27.35 | 27.51 | 27.14 | 27.42 | 921,767 | +0.22(+0.81%) |
Jan 18, 2017 | 26.88 | 27.45 | 26.62 | 27.20 | 1,101,526 | +0.57(+2.14%) |
Jan 17, 2017 | 26.82 | 26.87 | 26.43 | 26.63 | 679,038 | -0.28(-1.04%) |
Jan 13, 2017 | 26.91 | 26.91 | 26.91 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.03 | 26.84 | 26.01 | 26.81 | 1,214,291 | +0.81(+3.12%) |
Jan 11, 2017 | 25.28 | 26.03 | 25.16 | 26.00 | 677,800 | +0.76(+3.01%) |
Jan 10, 2017 | 25.03 | 25.38 | 24.95 | 25.24 | 495,533 | +0.21(+0.84%) |
Jan 09, 2017 | 24.73 | 25.12 | 24.71 | 25.03 | 510,551 | +0.31(+1.25%) |
Jan 06, 2017 | 25.07 | 25.25 | 24.63 | 24.72 | 931,575 | -0.25(-1.00%) |
Jan 05, 2017 | 25.16 | 25.58 | 24.71 | 24.97 | 594,893 | -0.18(-0.72%) |
Jan 04, 2017 | 24.75 | 25.61 | 24.71 | 25.15 | 556,533 | +0.55(+2.24%) |
Jan 03, 2017 | 24.32 | 24.73 | 24.20 | 24.60 | 487,853 | +0.52(+2.16%) |
Dec 30, 2016 | 24.08 | 24.08 | 24.08 | 0 | -0.18(-0.74%) | |
Dec 29, 2016 | 24.27 | 24.48 | 24.15 | 24.26 | 525,377 | +0.01(+0.04%) |
Dec 28, 2016 | 24.36 | 24.44 | 23.93 | 24.25 | 598,624 | -0.06(-0.25%) |
Dec 27, 2016 | 24.41 | 26.02 | 24.06 | 24.31 | 714,996 | +0.18(+0.75%) |
Dec 23, 2016 | 24.13 | 24.13 | 24.13 | 0 | +0.08(+0.33%) | |
Dec 22, 2016 | 24.34 | 24.39 | 23.85 | 24.05 | 1,358,119 | -0.28(-1.15%) |
Dec 21, 2016 | 24.65 | 24.74 | 23.88 | 24.33 | 1,174,250 | -0.28(-1.14%) |
Dec 20, 2016 | 24.08 | 24.73 | 24.00 | 24.61 | 1,230,375 | +0.54(+2.24%) |
Dec 19, 2016 | 25.24 | 25.24 | 23.80 | 24.07 | 1,835,331 | -0.12(-0.50%) |
Dec 16, 2016 | 24.64 | 24.83 | 24.12 | 24.19 | 1,379,233 | -0.46(-1.87%) |
Dec 15, 2016 | 24.94 | 25.18 | 24.54 | 24.65 | 1,157,369 | -0.24(-0.96%) |
Dec 14, 2016 | 25.30 | 25.50 | 24.84 | 24.89 | 1,046,933 | -0.39(-1.54%) |
Dec 13, 2016 | 25.64 | 25.79 | 25.23 | 25.28 | 1,030,080 | -0.36(-1.40%) |
Dec 12, 2016 | 26.31 | 26.66 | 25.50 | 25.64 | 580,281 | -0.91(-3.43%) |
Dec 09, 2016 | 26.71 | 26.99 | 26.38 | 26.55 | 825,843 | +0.02(+0.08%) |
Dec 08, 2016 | 26.18 | 26.56 | 25.67 | 26.53 | 439,430 | +0.45(+1.73%) |
Dec 07, 2016 | 25.65 | 26.27 | 25.43 | 26.08 | 573,740 | +0.50(+1.95%) |
Dec 06, 2016 | 25.77 | 25.83 | 25.35 | 25.58 | 553,457 | -0.01(-0.04%) |
Dec 05, 2016 | 25.13 | 25.97 | 25.00 | 25.59 | 719,136 | +0.36(+1.43%) |
Dec 02, 2016 | 26.71 | 26.72 | 24.49 | 25.23 | 3,329,742 | -0.89(-3.41%) |