Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.92 | 26.08 | 25.64 | 25.80 | 3,746,661 | -0.26(-1.00%) |
Feb 27, 2017 | 25.75 | 26.14 | 25.54 | 26.06 | 2,669,451 | +0.31(+1.20%) |
Feb 24, 2017 | 26.07 | 26.29 | 25.40 | 25.75 | 4,052,535 | -0.51(-1.94%) |
Feb 23, 2017 | 26.77 | 26.79 | 26.00 | 26.26 | 13,170,726 | -4.44(-14.46%) |
Feb 22, 2017 | 29.83 | 30.79 | 29.73 | 30.70 | 5,243,561 | +0.75(+2.50%) |
Feb 21, 2017 | 30.19 | 30.69 | 29.86 | 29.95 | 3,012,280 | -0.25(-0.83%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | +0.34(+1.14%) | |
Feb 16, 2017 | 30.01 | 30.20 | 29.65 | 29.86 | 1,672,534 | -0.25(-0.83%) |
Feb 15, 2017 | 29.74 | 30.18 | 29.54 | 30.11 | 1,637,016 | +0.24(+0.80%) |
Feb 14, 2017 | 29.64 | 29.96 | 29.36 | 29.87 | 800,502 | +0.34(+1.15%) |
Feb 13, 2017 | 29.29 | 29.66 | 29.04 | 29.53 | 837,517 | +0.43(+1.48%) |
Feb 10, 2017 | 28.78 | 29.16 | 28.47 | 29.10 | 2,102,221 | +0.34(+1.18%) |
Feb 09, 2017 | 28.56 | 28.99 | 28.56 | 28.76 | 1,419,516 | +0.29(+1.02%) |
Feb 08, 2017 | 28.51 | 28.84 | 28.30 | 28.47 | 863,344 | -0.13(-0.45%) |
Feb 07, 2017 | 28.72 | 28.86 | 28.41 | 28.60 | 592,530 | -0.01(-0.03%) |
Feb 06, 2017 | 28.67 | 28.75 | 28.52 | 28.61 | 580,110 | -0.18(-0.63%) |
Feb 03, 2017 | 28.97 | 28.97 | 28.74 | 28.79 | 771,202 | +0.03(+0.10%) |
Feb 02, 2017 | 28.92 | 29.12 | 28.51 | 28.76 | 1,010,795 | -0.43(-1.47%) |
Feb 01, 2017 | 28.77 | 29.22 | 28.23 | 29.19 | 2,510,925 | +0.61(+2.13%) |
Jan 31, 2017 | 28.55 | 28.85 | 26.10 | 28.58 | 4,566,016 | -0.14(-0.49%) |
Jan 30, 2017 | 29.33 | 29.33 | 28.42 | 28.72 | 1,192,106 | -0.81(-2.74%) |
Jan 27, 2017 | 29.35 | 29.58 | 28.80 | 29.53 | 1,391,351 | +0.17(+0.58%) |
Jan 26, 2017 | 29.84 | 29.90 | 29.27 | 29.36 | 779,240 | -0.36(-1.21%) |
Jan 25, 2017 | 29.45 | 29.80 | 29.45 | 29.72 | 1,440,965 | +0.47(+1.61%) |
Jan 24, 2017 | 29.15 | 29.62 | 29.00 | 29.25 | 1,778,567 | +0.07(+0.24%) |
Jan 23, 2017 | 29.18 | 29.39 | 28.99 | 29.18 | 1,222,677 | -0.15(-0.51%) |
Jan 20, 2017 | 29.34 | 29.68 | 29.19 | 29.33 | 958,132 | +0.06(+0.20%) |
Jan 19, 2017 | 29.17 | 29.63 | 28.96 | 29.27 | 1,045,918 | +0.01(+0.03%) |
Jan 18, 2017 | 29.40 | 29.69 | 29.22 | 29.26 | 876,808 | -0.01(-0.03%) |
Jan 17, 2017 | 29.62 | 30.14 | 29.07 | 29.27 | 1,250,992 | -0.44(-1.48%) |
Jan 13, 2017 | 29.71 | 29.71 | 29.71 | 0 | +0.52(+1.78%) | |
Jan 12, 2017 | 29.91 | 30.06 | 29.15 | 29.19 | 2,713,674 | -0.91(-3.02%) |
Jan 11, 2017 | 29.97 | 30.14 | 29.75 | 30.10 | 1,190,193 | -0.06(-0.20%) |
Jan 10, 2017 | 30.31 | 30.44 | 29.95 | 30.16 | 919,089 | -0.22(-0.72%) |
Jan 09, 2017 | 30.54 | 30.62 | 30.10 | 30.38 | 1,270,538 | -0.29(-0.95%) |
Jan 06, 2017 | 30.82 | 31.05 | 30.50 | 30.67 | 1,028,629 | -0.28(-0.90%) |
Jan 05, 2017 | 31.26 | 31.52 | 30.81 | 30.95 | 1,619,813 | -0.34(-1.09%) |
Jan 04, 2017 | 30.21 | 31.34 | 29.86 | 31.29 | 2,346,228 | +1.18(+3.92%) |
Jan 03, 2017 | 30.30 | 31.05 | 29.93 | 30.11 | 2,015,630 | -0.02(-0.07%) |
Dec 30, 2016 | 30.13 | 30.13 | 30.13 | 0 | +0.02(+0.07%) | |
Dec 29, 2016 | 29.96 | 30.23 | 29.88 | 30.11 | 710,955 | +0.19(+0.64%) |
Dec 28, 2016 | 30.91 | 30.95 | 29.86 | 29.92 | 1,367,757 | -0.94(-3.05%) |
Dec 27, 2016 | 30.64 | 31.07 | 30.50 | 30.86 | 646,391 | +0.30(+0.98%) |
Dec 23, 2016 | 30.56 | 30.56 | 30.56 | 0 | -0.40(-1.29%) | |
Dec 22, 2016 | 31.34 | 31.34 | 30.66 | 30.96 | 1,363,238 | -0.33(-1.05%) |
Dec 21, 2016 | 31.34 | 31.50 | 30.74 | 31.29 | 1,731,820 | -0.05(-0.16%) |
Dec 20, 2016 | 31.33 | 31.46 | 30.99 | 31.34 | 1,323,758 | +0.18(+0.58%) |
Dec 19, 2016 | 31.10 | 31.32 | 30.84 | 31.16 | 1,180,241 | +0.28(+0.91%) |
Dec 16, 2016 | 30.61 | 31.14 | 30.58 | 30.88 | 4,879,935 | +0.10(+0.32%) |
Dec 15, 2016 | 30.43 | 31.00 | 30.36 | 30.78 | 2,220,434 | +0.37(+1.22%) |
Dec 14, 2016 | 30.15 | 30.57 | 29.94 | 30.41 | 1,941,261 | +0.25(+0.83%) |
Dec 13, 2016 | 30.53 | 30.99 | 29.90 | 30.16 | 4,084,628 | +0.66(+2.24%) |
Dec 12, 2016 | 29.32 | 29.81 | 29.03 | 29.50 | 1,386,314 | -0.25(-0.84%) |
Dec 09, 2016 | 30.35 | 30.40 | 29.30 | 29.75 | 1,962,500 | -0.63(-2.07%) |
Dec 08, 2016 | 30.00 | 30.39 | 29.73 | 30.38 | 1,408,934 | +0.39(+1.30%) |
Dec 07, 2016 | 29.17 | 30.22 | 29.05 | 29.99 | 3,015,263 | +1.11(+3.84%) |
Dec 06, 2016 | 28.66 | 28.88 | 28.28 | 28.88 | 1,063,140 | +0.20(+0.70%) |
Dec 05, 2016 | 28.29 | 28.75 | 28.24 | 28.68 | 893,399 | +0.62(+2.21%) |
Dec 02, 2016 | 27.78 | 28.22 | 27.56 | 28.06 | 1,554,981 | +0.15(+0.54%) |