Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 28.23 | 28.35 | 27.73 | 27.82 | 481,074 | -0.49(-1.74%) |
Feb 27, 2017 | 28.27 | 28.39 | 28.13 | 28.31 | 563,128 | +0.00(+0.00%) |
Feb 24, 2017 | 28.56 | 28.76 | 28.27 | 28.31 | 783,696 | -0.58(-1.99%) |
Feb 23, 2017 | 28.68 | 28.93 | 28.47 | 28.89 | 524,511 | +0.21(+0.72%) |
Feb 22, 2017 | 28.60 | 28.80 | 28.15 | 28.68 | 356,830 | +0.00(+0.00%) |
Feb 21, 2017 | 28.60 | 28.82 | 28.47 | 28.68 | 607,241 | +0.16(+0.58%) |
Feb 17, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.25(+0.87%) | |
Feb 16, 2017 | 28.10 | 28.33 | 27.90 | 28.27 | 600,344 | +0.21(+0.73%) |
Feb 15, 2017 | 27.90 | 28.21 | 27.73 | 28.06 | 456,208 | +0.04(+0.15%) |
Feb 14, 2017 | 27.45 | 28.06 | 27.37 | 28.02 | 486,414 | +0.45(+1.64%) |
Feb 13, 2017 | 27.45 | 27.78 | 27.41 | 27.57 | 425,651 | +0.33(+1.21%) |
Feb 10, 2017 | 27.49 | 27.53 | 27.12 | 27.24 | 345,990 | -0.04(-0.15%) |
Feb 09, 2017 | 26.83 | 27.37 | 26.75 | 27.28 | 483,302 | +0.53(+2.00%) |
Feb 08, 2017 | 26.79 | 26.83 | 26.46 | 26.75 | 540,268 | -0.12(-0.46%) |
Feb 07, 2017 | 27.20 | 27.28 | 26.79 | 26.87 | 338,882 | -0.16(-0.61%) |
Feb 06, 2017 | 27.28 | 27.41 | 27.02 | 27.04 | 232,910 | -0.49(-1.79%) |
Feb 03, 2017 | 27.00 | 27.53 | 27.00 | 27.53 | 333,201 | +0.78(+2.92%) |
Feb 02, 2017 | 26.79 | 27.00 | 26.56 | 26.75 | 467,435 | -0.12(-0.46%) |
Feb 01, 2017 | 27.20 | 27.45 | 26.75 | 26.87 | 394,134 | -0.12(-0.46%) |
Jan 31, 2017 | 26.83 | 27.08 | 26.63 | 27.00 | 557,573 | +0.12(+0.46%) |
Jan 30, 2017 | 27.24 | 27.24 | 26.75 | 26.87 | 595,208 | -0.53(-1.95%) |
Jan 27, 2017 | 27.73 | 27.73 | 27.28 | 27.41 | 522,630 | -0.37(-1.32%) |
Jan 26, 2017 | 27.65 | 27.81 | 27.45 | 27.77 | 444,913 | +0.12(+0.44%) |
Jan 25, 2017 | 27.81 | 27.85 | 27.41 | 27.65 | 512,115 | +0.04(+0.15%) |
Jan 24, 2017 | 27.28 | 27.69 | 27.08 | 27.61 | 451,787 | +0.45(+1.64%) |
Jan 23, 2017 | 27.12 | 27.28 | 26.84 | 27.16 | 434,664 | +0.00(+0.00%) |
Jan 20, 2017 | 27.08 | 27.41 | 27.08 | 27.16 | 512,483 | +0.08(+0.30%) |
Jan 19, 2017 | 27.12 | 27.22 | 26.84 | 27.08 | 612,293 | +0.12(+0.45%) |
Jan 18, 2017 | 27.49 | 27.49 | 26.80 | 26.96 | 798,591 | +0.24(+0.91%) |
Jan 17, 2017 | 27.45 | 27.45 | 26.68 | 26.72 | 543,343 | -0.93(-3.38%) |
Jan 13, 2017 | 27.65 | 27.65 | 27.65 | 0 | +0.41(+1.49%) | |
Jan 12, 2017 | 27.73 | 27.73 | 26.76 | 27.24 | 429,100 | -0.53(-1.90%) |
Jan 11, 2017 | 27.69 | 27.77 | 26.97 | 27.77 | 672,088 | +0.08(+0.29%) |
Jan 10, 2017 | 27.49 | 27.77 | 27.08 | 27.69 | 436,076 | +0.37(+1.34%) |
Jan 09, 2017 | 27.49 | 27.57 | 27.14 | 27.32 | 430,107 | -0.32(-1.18%) |
Jan 06, 2017 | 27.89 | 27.97 | 27.61 | 27.65 | 498,389 | +0.00(+0.00%) |
Jan 05, 2017 | 28.26 | 28.26 | 27.57 | 27.65 | 643,928 | -0.73(-2.57%) |
Jan 04, 2017 | 27.93 | 28.42 | 27.93 | 28.38 | 496,652 | +0.45(+1.60%) |
Jan 03, 2017 | 27.81 | 28.22 | 27.81 | 27.93 | 655,962 | +0.04(+0.15%) |
Dec 30, 2016 | 27.89 | 27.89 | 27.89 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 28.30 | 28.42 | 27.93 | 28.22 | 469,482 | +0.00(+0.00%) |
Dec 28, 2016 | 28.58 | 28.58 | 28.10 | 28.22 | 355,421 | -0.24(-0.86%) |
Dec 27, 2016 | 28.30 | 28.58 | 28.22 | 28.46 | 308,902 | +0.12(+0.43%) |
Dec 23, 2016 | 28.34 | 28.34 | 28.34 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.66 | 28.66 | 28.14 | 28.30 | 556,821 | -0.28(-0.99%) |
Dec 21, 2016 | 28.62 | 28.71 | 28.30 | 28.58 | 466,790 | -0.04(-0.14%) |
Dec 20, 2016 | 28.42 | 29.19 | 28.30 | 28.62 | 486,576 | +0.28(+1.00%) |
Dec 19, 2016 | 28.34 | 28.38 | 27.89 | 28.34 | 868,243 | +0.00(+0.00%) |
Dec 16, 2016 | 28.79 | 28.95 | 28.16 | 28.34 | 2,654,873 | -0.32(-1.13%) |
Dec 15, 2016 | 28.26 | 28.91 | 28.22 | 28.66 | 596,060 | +0.53(+1.88%) |
Dec 14, 2016 | 28.42 | 28.58 | 27.97 | 28.14 | 488,282 | -0.37(-1.28%) |
Dec 13, 2016 | 28.38 | 28.58 | 28.20 | 28.50 | 677,240 | +0.32(+1.15%) |
Dec 12, 2016 | 28.38 | 28.62 | 27.97 | 28.18 | 693,660 | -0.16(-0.57%) |
Dec 09, 2016 | 27.93 | 28.42 | 27.53 | 28.34 | 1,064,855 | +0.37(+1.31%) |
Dec 08, 2016 | 27.37 | 28.10 | 27.18 | 27.97 | 665,328 | +0.73(+2.68%) |
Dec 07, 2016 | 27.00 | 27.37 | 26.88 | 27.24 | 499,492 | +0.20(+0.75%) |
Dec 06, 2016 | 26.88 | 27.10 | 26.61 | 27.04 | 354,469 | +0.28(+1.06%) |
Dec 05, 2016 | 26.55 | 26.84 | 26.44 | 26.76 | 426,673 | +0.49(+1.85%) |
Dec 02, 2016 | 26.39 | 26.47 | 26.15 | 26.27 | 386,311 | -0.32(-1.22%) |