Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 27.83 | 28.00 | 27.55 | 27.61 | 1,858,778 | -0.37(-1.34%) |
Feb 27, 2017 | 27.77 | 28.08 | 27.61 | 27.99 | 2,106,278 | +0.18(+0.63%) |
Feb 24, 2017 | 28.20 | 28.21 | 27.60 | 27.81 | 2,617,046 | -0.30(-1.07%) |
Feb 23, 2017 | 28.30 | 28.44 | 28.04 | 28.11 | 2,638,105 | -0.08(-0.30%) |
Feb 22, 2017 | 28.18 | 28.33 | 28.08 | 28.20 | 1,231,158 | -0.08(-0.29%) |
Feb 21, 2017 | 28.24 | 28.46 | 28.15 | 28.28 | 1,648,531 | -0.06(-0.21%) |
Feb 17, 2017 | 28.34 | 28.34 | 28.34 | 0 | +0.17(+0.62%) | |
Feb 16, 2017 | 28.27 | 28.31 | 28.00 | 28.17 | 2,463,316 | -0.08(-0.30%) |
Feb 15, 2017 | 27.97 | 28.27 | 27.82 | 28.25 | 1,803,488 | +0.34(+1.22%) |
Feb 14, 2017 | 27.93 | 27.99 | 27.50 | 27.91 | 1,482,922 | -0.02(-0.05%) |
Feb 13, 2017 | 27.70 | 28.04 | 27.70 | 27.92 | 1,135,678 | +0.23(+0.82%) |
Feb 10, 2017 | 27.91 | 28.24 | 27.67 | 27.70 | 2,528,239 | -0.15(-0.54%) |
Feb 09, 2017 | 26.92 | 28.07 | 26.82 | 27.85 | 2,889,160 | +0.86(+3.18%) |
Feb 08, 2017 | 26.81 | 27.03 | 26.67 | 26.99 | 1,034,975 | +0.11(+0.40%) |
Feb 07, 2017 | 26.72 | 26.97 | 26.64 | 26.89 | 1,102,278 | +0.19(+0.71%) |
Feb 06, 2017 | 26.54 | 26.76 | 26.37 | 26.70 | 1,898,379 | +0.15(+0.57%) |
Feb 03, 2017 | 26.13 | 26.64 | 26.06 | 26.54 | 1,496,082 | +0.49(+1.86%) |
Feb 02, 2017 | 26.19 | 26.39 | 25.94 | 26.06 | 1,337,613 | -0.23(-0.87%) |
Feb 01, 2017 | 26.26 | 26.35 | 26.07 | 26.29 | 1,606,990 | +0.06(+0.23%) |
Jan 31, 2017 | 26.11 | 26.26 | 25.85 | 26.23 | 1,544,031 | +0.17(+0.67%) |
Jan 30, 2017 | 26.29 | 26.41 | 25.91 | 26.05 | 1,383,337 | -0.39(-1.46%) |
Jan 27, 2017 | 26.40 | 26.54 | 26.29 | 26.44 | 787,575 | +0.03(+0.11%) |
Jan 26, 2017 | 26.43 | 26.51 | 26.23 | 26.41 | 1,324,169 | -0.08(-0.31%) |
Jan 25, 2017 | 26.40 | 26.57 | 26.37 | 26.49 | 1,243,674 | +0.27(+1.01%) |
Jan 24, 2017 | 26.45 | 26.52 | 26.10 | 26.23 | 1,590,630 | -0.15(-0.58%) |
Jan 23, 2017 | 26.17 | 26.47 | 26.04 | 26.38 | 1,264,675 | +0.19(+0.72%) |
Jan 20, 2017 | 25.51 | 26.19 | 25.46 | 26.19 | 1,415,936 | +0.74(+2.89%) |
Jan 19, 2017 | 25.92 | 25.94 | 25.41 | 25.45 | 1,263,737 | -0.30(-1.15%) |
Jan 18, 2017 | 25.76 | 26.07 | 25.72 | 25.75 | 1,084,433 | -0.10(-0.38%) |
Jan 17, 2017 | 25.91 | 26.07 | 25.82 | 25.85 | 1,194,348 | -0.05(-0.18%) |
Jan 13, 2017 | 25.89 | 25.89 | 25.89 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 25.26 | 25.86 | 25.22 | 25.79 | 1,608,598 | +0.58(+2.29%) |
Jan 11, 2017 | 25.22 | 25.26 | 25.01 | 25.22 | 1,532,143 | +0.09(+0.36%) |
Jan 10, 2017 | 25.09 | 25.20 | 25.04 | 25.13 | 1,056,824 | +0.14(+0.58%) |
Jan 09, 2017 | 25.34 | 25.34 | 24.93 | 24.98 | 1,174,268 | -0.29(-1.14%) |
Jan 06, 2017 | 25.34 | 25.47 | 25.22 | 25.27 | 1,358,890 | -0.12(-0.48%) |
Jan 05, 2017 | 25.33 | 25.52 | 25.26 | 25.39 | 989,398 | +0.02(+0.06%) |
Jan 04, 2017 | 25.32 | 25.54 | 25.24 | 25.38 | 1,733,143 | +0.19(+0.75%) |
Jan 03, 2017 | 25.10 | 25.33 | 24.92 | 25.19 | 918,020 | +0.15(+0.61%) |
Dec 30, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.03(+0.12%) | |
Dec 29, 2016 | 24.90 | 25.13 | 24.90 | 25.00 | 1,195,302 | +0.11(+0.43%) |
Dec 28, 2016 | 24.90 | 25.04 | 24.76 | 24.90 | 537,728 | -0.02(-0.06%) |
Dec 27, 2016 | 24.97 | 25.03 | 24.87 | 24.91 | 441,096 | -0.11(-0.42%) |
Dec 23, 2016 | 25.02 | 25.02 | 25.02 | 0 | -0.04(-0.15%) | |
Dec 22, 2016 | 25.22 | 25.25 | 25.01 | 25.06 | 1,300,989 | -0.23(-0.90%) |
Dec 21, 2016 | 25.48 | 25.50 | 25.29 | 25.29 | 1,064,461 | -0.27(-1.07%) |
Dec 20, 2016 | 25.38 | 25.63 | 25.33 | 25.56 | 1,289,278 | +0.27(+1.05%) |
Dec 19, 2016 | 25.41 | 25.54 | 25.27 | 25.29 | 1,198,040 | -0.08(-0.30%) |
Dec 16, 2016 | 25.25 | 25.49 | 25.17 | 25.37 | 1,434,625 | +0.18(+0.72%) |
Dec 15, 2016 | 25.07 | 25.27 | 25.03 | 25.19 | 1,130,881 | +0.05(+0.18%) |
Dec 14, 2016 | 25.82 | 25.88 | 25.11 | 25.14 | 1,684,737 | -0.64(-2.47%) |
Dec 13, 2016 | 25.62 | 26.01 | 25.62 | 25.78 | 1,496,905 | +0.26(+1.01%) |
Dec 12, 2016 | 25.23 | 25.61 | 25.14 | 25.52 | 2,315,161 | +0.35(+1.39%) |
Dec 09, 2016 | 25.14 | 25.32 | 25.11 | 25.17 | 2,049,132 | +0.02(+0.06%) |
Dec 08, 2016 | 25.28 | 25.38 | 25.13 | 25.16 | 1,330,780 | -0.15(-0.60%) |
Dec 07, 2016 | 25.01 | 25.32 | 24.86 | 25.31 | 1,430,593 | +0.33(+1.31%) |
Dec 06, 2016 | 24.81 | 25.03 | 24.74 | 24.98 | 1,099,626 | +0.26(+1.04%) |
Dec 05, 2016 | 24.88 | 24.97 | 24.69 | 24.72 | 1,507,672 | +0.05(+0.18%) |
Dec 02, 2016 | 24.86 | 24.86 | 24.58 | 24.68 | 1,588,984 | -0.08(-0.31%) |